Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 297.50
-3.05 (-1.01%)
At close: Feb 27, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 299.75 | 299.75 | 297.35 | 297.35 | 297.35 | -1.06% | - |
| Feb 26, 2026 | 305.15 | 306.00 | 300.55 | 300.55 | 300.55 | -1.80% | - |
| Feb 25, 2026 | 302.40 | 306.05 | 302.40 | 306.05 | 306.05 | 0.92% | - |
| Feb 24, 2026 | 301.95 | 304.95 | 301.95 | 303.25 | 303.25 | 1.68% | - |
| Feb 23, 2026 | 298.65 | 301.00 | 298.25 | 298.25 | 298.25 | -0.63% | - |
| Feb 20, 2026 | 294.65 | 300.15 | 293.85 | 300.15 | 300.15 | 2.14% | - |
| Feb 19, 2026 | 293.80 | 296.80 | 292.50 | 293.85 | 293.85 | -0.41% | 43 |
| Feb 18, 2026 | 286.25 | 298.60 | 286.25 | 295.05 | 295.05 | 3.78% | 136 |
| Feb 17, 2026 | 283.75 | 287.20 | 283.45 | 284.30 | 284.30 | 0.18% | 43 |
| Feb 16, 2026 | 286.80 | 286.80 | 283.75 | 283.80 | 283.80 | 0.57% | 2 |
| Feb 13, 2026 | 279.40 | 282.20 | 278.40 | 282.20 | 282.20 | -0.14% | 43 |
| Feb 12, 2026 | 286.85 | 287.25 | 282.60 | 282.60 | 282.60 | 0.43% | 43 |
| Feb 11, 2026 | 274.30 | 281.40 | 274.00 | 281.40 | 281.40 | 2.94% | - |
| Feb 10, 2026 | 270.05 | 273.35 | 270.05 | 273.35 | 273.35 | 0.87% | - |
| Feb 9, 2026 | 270.75 | 271.00 | 267.85 | 271.00 | 271.00 | -0.48% | - |
| Feb 6, 2026 | 271.65 | 277.90 | 271.65 | 272.30 | 272.30 | -0.24% | - |
| Feb 5, 2026 | 272.25 | 273.45 | 268.25 | 272.95 | 272.95 | 2.13% | 105 |
| Feb 4, 2026 | 264.00 | 267.25 | 263.75 | 267.25 | 267.25 | -0.76% | - |
| Feb 3, 2026 | 268.65 | 271.25 | 267.60 | 269.30 | 269.30 | 0.43% | - |
| Feb 2, 2026 | 258.15 | 268.15 | 257.55 | 268.15 | 268.15 | 1.11% | 10 |
| Jan 30, 2026 | 262.55 | 265.20 | 262.55 | 265.20 | 265.20 | 1.20% | 1 |
| Jan 29, 2026 | 267.65 | 267.90 | 262.05 | 262.05 | 262.05 | -1.00% | - |
| Jan 28, 2026 | 261.75 | 264.70 | 260.40 | 264.70 | 264.70 | 3.74% | - |
| Jan 27, 2026 | 257.80 | 257.80 | 255.15 | 255.15 | 255.15 | -0.47% | - |
| Jan 26, 2026 | 257.80 | 257.80 | 256.30 | 256.35 | 256.35 | -1.23% | - |
| Jan 23, 2026 | 263.55 | 265.60 | 259.55 | 259.55 | 259.55 | -1.35% | - |
| Jan 22, 2026 | 262.20 | 265.85 | 262.20 | 263.10 | 263.10 | 0.79% | - |
| Jan 21, 2026 | 253.05 | 261.05 | 251.80 | 261.05 | 261.05 | 2.17% | - |
| Jan 20, 2026 | 253.65 | 255.50 | 251.20 | 255.50 | 255.50 | - | - |
| Jan 19, 2026 | 256.05 | 256.05 | 255.15 | 255.50 | 255.50 | -2.48% | - |
| Jan 16, 2026 | 261.50 | 264.45 | 261.50 | 262.00 | 262.00 | 0.06% | - |
| Jan 15, 2026 | 257.80 | 261.85 | 257.40 | 261.85 | 261.85 | 3.23% | 2 |
| Jan 14, 2026 | 253.45 | 253.95 | 252.85 | 253.65 | 253.65 | -1.15% | - |
| Jan 13, 2026 | 251.55 | 256.60 | 250.15 | 256.60 | 256.60 | 1.64% | - |
| Jan 12, 2026 | 255.85 | 255.85 | 252.45 | 252.45 | 252.45 | -2.66% | - |
| Jan 9, 2026 | 256.85 | 259.35 | 256.85 | 259.35 | 259.35 | 2.57% | - |
| Jan 8, 2026 | 250.00 | 252.85 | 249.10 | 252.85 | 252.85 | 2.22% | - |
| Jan 7, 2026 | 250.30 | 250.30 | 247.35 | 247.35 | 247.35 | -1.02% | - |
| Jan 6, 2026 | 236.85 | 249.90 | 236.85 | 249.90 | 249.90 | 5.02% | 43 |
| Jan 5, 2026 | 235.10 | 237.95 | 235.10 | 237.95 | 237.95 | 2.61% | - |
| Jan 2, 2026 | 230.35 | 234.80 | 230.35 | 231.90 | 231.90 | -1.49% | - |
| Dec 30, 2025 | 233.95 | 235.40 | 233.95 | 235.40 | 235.40 | 0.15% | - |
| Dec 29, 2025 | 234.55 | 236.70 | 232.85 | 235.05 | 235.05 | 0.26% | - |
| Dec 23, 2025 | 234.20 | 234.45 | 233.80 | 234.45 | 234.45 | -0.55% | - |
| Dec 22, 2025 | 235.35 | 236.80 | 235.35 | 235.75 | 235.75 | -0.53% | - |
| Dec 19, 2025 | 235.90 | 237.00 | 235.20 | 237.00 | 237.00 | 1.11% | - |
| Dec 18, 2025 | 232.25 | 234.70 | 232.25 | 234.40 | 234.40 | 0.41% | - |
| Dec 17, 2025 | 237.95 | 238.85 | 233.45 | 233.45 | 233.45 | -1.87% | 5 |
| Dec 16, 2025 | 236.25 | 238.05 | 236.25 | 237.90 | 237.90 | -0.61% | - |
| Dec 15, 2025 | 238.45 | 239.35 | 238.45 | 239.35 | 239.35 | -0.06% | - |