Analog Devices, Inc. (FRA:ANL)
Germany · Delayed Price · Currency is EUR 269.65
-4.85 (-1.77%)
At close: Mar 13, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 266.65 | 269.65 | 266.65 | 269.65 | 269.65 | -1.77% | 119 |
| Mar 12, 2026 | 274.15 | 274.85 | 274.15 | 274.50 | 274.50 | 0.18% | 106 |
| Mar 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.07% | - |
| Mar 10, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 3.18% | - |
| Mar 9, 2026 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | -5.60% | - |
| Mar 6, 2026 | 284.10 | 284.10 | 281.10 | 281.10 | 281.10 | -3.80% | 25 |
| Mar 5, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 1.58% | - |
| Mar 4, 2026 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | -2.64% | - |
| Mar 3, 2026 | 297.50 | 297.50 | 295.45 | 295.45 | 295.45 | -0.97% | 16 |
| Mar 2, 2026 | 298.30 | 298.35 | 298.30 | 298.35 | 297.41 | 0.37% | 26 |
| Feb 27, 2026 | 297.25 | 297.25 | 297.25 | 297.25 | 296.31 | -2.53% | - |
| Feb 26, 2026 | 304.70 | 306.65 | 304.70 | 304.95 | 303.99 | -0.11% | 105 |
| Feb 25, 2026 | 300.60 | 305.30 | 300.60 | 305.30 | 304.34 | -0.34% | 33 |
| Feb 24, 2026 | 300.55 | 306.35 | 300.55 | 306.35 | 305.38 | 3.37% | 1 |
| Feb 23, 2026 | 296.35 | 296.35 | 296.35 | 296.35 | 295.41 | -1.45% | - |
| Feb 20, 2026 | 292.65 | 301.10 | 292.65 | 300.70 | 299.75 | 2.04% | 64 |
| Feb 19, 2026 | 292.00 | 294.70 | 292.00 | 294.70 | 293.77 | 0.92% | 25 |
| Feb 18, 2026 | 287.40 | 305.90 | 287.40 | 292.00 | 291.08 | 2.35% | 558 |
| Feb 17, 2026 | 281.70 | 286.15 | 281.70 | 285.30 | 284.40 | -0.38% | 181 |
| Feb 16, 2026 | 283.00 | 286.40 | 283.00 | 286.40 | 285.50 | 2.84% | 82 |
| Feb 13, 2026 | 277.10 | 279.35 | 277.10 | 278.50 | 277.62 | -0.59% | 524 |
| Feb 12, 2026 | 283.40 | 286.75 | 280.15 | 280.15 | 279.27 | 2.00% | 23 |
| Feb 11, 2026 | 272.30 | 274.65 | 271.95 | 274.65 | 273.78 | 1.01% | 28 |
| Feb 10, 2026 | 269.20 | 271.90 | 269.20 | 271.90 | 271.04 | 1.15% | 8 |
| Feb 9, 2026 | 268.85 | 268.85 | 268.80 | 268.80 | 267.95 | -3.14% | 2 |
| Feb 6, 2026 | 269.50 | 277.50 | 269.50 | 277.50 | 276.62 | 3.14% | 100 |
| Feb 5, 2026 | 270.80 | 270.80 | 269.05 | 269.05 | 268.20 | 2.26% | 10 |
| Feb 4, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.27 | -0.11% | - |
| Feb 3, 2026 | 266.30 | 269.85 | 263.40 | 263.40 | 262.57 | 0.77% | 65 |
| Feb 2, 2026 | 257.60 | 261.40 | 257.60 | 261.40 | 260.57 | -1.40% | 8 |
| Jan 30, 2026 | 262.70 | 265.10 | 262.70 | 265.10 | 264.26 | -0.13% | 100 |
| Jan 29, 2026 | 264.10 | 265.45 | 264.10 | 265.45 | 264.61 | 1.94% | 30 |
| Jan 28, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.58 | 1.84% | - |
| Jan 27, 2026 | 255.90 | 255.90 | 255.70 | 255.70 | 254.89 | -0.21% | 20 |
| Jan 26, 2026 | 255.80 | 259.65 | 255.80 | 256.25 | 255.44 | -2.06% | 22 |
| Jan 23, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 260.82 | -0.27% | - |
| Jan 22, 2026 | 259.90 | 264.50 | 259.90 | 262.35 | 261.52 | 3.98% | 18 |
| Jan 21, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.50 | -0.18% | - |
| Jan 20, 2026 | 252.35 | 252.75 | 252.35 | 252.75 | 251.95 | -1.31% | 80 |
| Jan 19, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 255.29 | -1.58% | - |
| Jan 16, 2026 | 260.20 | 260.20 | 260.20 | 260.20 | 259.38 | 1.11% | - |
| Jan 15, 2026 | 253.80 | 257.35 | 253.80 | 257.35 | 256.54 | 1.62% | 10 |
| Jan 14, 2026 | 253.25 | 253.25 | 253.25 | 253.25 | 252.45 | 1.08% | 33 |
| Jan 13, 2026 | 250.55 | 250.55 | 250.55 | 250.55 | 249.76 | -0.89% | - |
| Jan 12, 2026 | 254.40 | 258.15 | 252.80 | 252.80 | 252.00 | -2.83% | 122 |
| Jan 9, 2026 | 255.35 | 260.15 | 255.35 | 260.15 | 259.33 | 4.67% | 67 |
| Jan 8, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 247.77 | -1.31% | - |
| Jan 7, 2026 | 248.95 | 251.85 | 248.95 | 251.85 | 251.05 | 6.60% | 8 |
| Jan 6, 2026 | 236.25 | 236.25 | 236.25 | 236.25 | 235.50 | 1.66% | - |
| Jan 5, 2026 | 232.00 | 232.40 | 232.00 | 232.40 | 231.67 | -0.47% | 4 |