Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 248.55
+12.30 (5.21%)
Jan 8, 2026, 4:00 PM EST
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 255.35 | 260.15 | 255.35 | 260.15 | 260.15 | 4.67% | 67 |
| Jan 8, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | -1.31% | - |
| Jan 7, 2026 | 248.95 | 251.85 | 248.95 | 251.85 | 251.85 | 6.60% | 8 |
| Jan 6, 2026 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 1.66% | - |
| Jan 5, 2026 | 232.00 | 232.40 | 232.00 | 232.40 | 232.40 | -0.47% | 4 |
| Jan 2, 2026 | 230.70 | 233.50 | 229.95 | 233.50 | 233.50 | 0.19% | 10 |
| Dec 30, 2025 | 232.15 | 236.25 | 232.15 | 233.05 | 233.05 | 0.09% | 45 |
| Dec 22, 2025 | 232.55 | 235.00 | 232.55 | 232.85 | 232.85 | -1.77% | 26 |
| Dec 16, 2025 | 235.30 | 236.10 | 235.30 | 237.05 | 237.05 | -2.29% | 10 |
| Dec 12, 2025 | 241.30 | 242.60 | 241.30 | 242.60 | 242.60 | 2.13% | 25 |
| Dec 10, 2025 | 235.10 | 240.10 | 235.05 | 237.55 | 237.55 | 0.49% | 1,547 |
| Dec 4, 2025 | 236.40 | 237.15 | 236.40 | 236.40 | 235.55 | - | 18 |
| Dec 3, 2025 | 233.05 | 236.40 | 233.05 | 236.40 | 235.55 | 3.98% | 7 |
| Dec 2, 2025 | 228.25 | 231.10 | 228.25 | 227.35 | 226.53 | -0.50% | 23 |
| Dec 1, 2025 | 227.35 | 227.35 | 227.35 | 228.50 | 227.68 | 2.77% | 10 |
| Nov 28, 2025 | 221.00 | 228.50 | 221.00 | 222.35 | 221.55 | - | 16 |
| Nov 27, 2025 | 220.55 | 222.35 | 220.55 | 222.35 | 221.55 | 3.54% | 113 |
| Nov 26, 2025 | 217.55 | 219.35 | 217.55 | 214.75 | 213.98 | 7.05% | 90 |
| Nov 25, 2025 | 204.70 | 214.75 | 204.00 | 200.60 | 199.88 | -0.12% | 100 |
| Nov 21, 2025 | 194.28 | 194.38 | 193.84 | 200.85 | 200.13 | 2.40% | 20 |
| Nov 18, 2025 | 195.80 | 196.14 | 195.80 | 196.14 | 195.43 | -3.26% | 23 |
| Nov 13, 2025 | 207.20 | 207.20 | 206.30 | 202.75 | 202.02 | 1.81% | 6 |
| Nov 12, 2025 | 201.15 | 202.75 | 201.15 | 199.14 | 198.42 | -0.05% | 100 |
| Nov 5, 2025 | 197.94 | 201.70 | 197.94 | 199.24 | 198.52 | -0.83% | 20 |
| Oct 31, 2025 | 200.85 | 201.50 | 200.85 | 200.90 | 200.18 | -3.44% | 20 |
| Oct 29, 2025 | 205.90 | 205.90 | 205.80 | 208.05 | 207.30 | 0.60% | 15 |
| Oct 23, 2025 | 205.90 | 207.30 | 205.90 | 206.80 | 206.06 | - | 3 |
| Oct 22, 2025 | 205.50 | 206.80 | 205.50 | 206.80 | 206.06 | -0.05% | 150 |
| Oct 21, 2025 | 210.45 | 213.20 | 210.45 | 206.90 | 206.16 | 1.22% | 60 |
| Oct 20, 2025 | 207.00 | 207.00 | 206.90 | 204.40 | 203.66 | 0.25% | 12 |
| Oct 10, 2025 | 204.95 | 205.80 | 198.18 | 203.90 | 203.17 | 1.99% | 31 |
| Oct 9, 2025 | 202.75 | 203.90 | 202.75 | 199.92 | 199.20 | -3.56% | 65 |
| Oct 6, 2025 | 205.20 | 207.30 | 205.20 | 207.30 | 206.55 | 1.00% | 100 |
| Oct 2, 2025 | 202.15 | 202.15 | 201.00 | 205.25 | 204.51 | -1.65% | 50 |
| Oct 1, 2025 | 206.25 | 206.25 | 205.25 | 208.70 | 207.95 | -0.74% | 115 |
| Sep 30, 2025 | 206.90 | 208.70 | 206.90 | 210.25 | 209.49 | -0.26% | 20 |
| Sep 26, 2025 | 213.25 | 213.25 | 212.00 | 210.80 | 210.04 | 1.59% | 150 |
| Sep 23, 2025 | 207.85 | 209.95 | 207.85 | 207.50 | 206.75 | -1.05% | 12 |
| Sep 19, 2025 | 209.95 | 209.95 | 207.75 | 209.70 | 208.95 | 2.72% | 76 |
| Sep 18, 2025 | 208.15 | 209.70 | 208.15 | 204.15 | 203.42 | -0.17% | 10 |
| Sep 16, 2025 | 206.70 | 206.70 | 204.50 | 204.50 | 203.76 | -2.97% | 8 |
| Sep 15, 2025 | 205.80 | 205.80 | 203.00 | 210.75 | 209.99 | -0.78% | 2 |
| Sep 12, 2025 | 209.60 | 212.05 | 209.60 | 212.40 | 211.64 | - | 17 |
| Sep 11, 2025 | 209.95 | 213.55 | 209.95 | 212.40 | 211.64 | 0.43% | 65 |
| Sep 9, 2025 | 210.20 | 213.10 | 210.20 | 211.50 | 210.74 | 0.69% | 1,001 |
| Sep 8, 2025 | 209.50 | 211.55 | 209.50 | 210.05 | 209.29 | -0.92% | 63 |
| Sep 5, 2025 | 209.60 | 210.05 | 209.60 | 212.00 | 211.24 | - | 4 |
| Sep 4, 2025 | 208.30 | 212.05 | 208.30 | 212.00 | 211.24 | - | 100 |
| Sep 3, 2025 | 211.60 | 212.00 | 211.60 | 212.00 | 211.24 | - | 1 |
| Sep 2, 2025 | 212.15 | 212.15 | 212.00 | 212.00 | 211.24 | -4.22% | 20 |