Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 209.95
+2.20 (1.06%)
At close: Sep 4, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 211.35 | 212.00 | 210.35 | 212.00 | - | 0.98% | - |
| Sep 4, 2025 | 210.15 | 210.30 | 206.60 | 209.95 | - | 1.06% | - |
| Sep 3, 2025 | 213.50 | 213.50 | 207.75 | 207.75 | - | -1.09% | - |
| Sep 2, 2025 | 214.00 | 214.00 | 210.05 | 210.05 | - | -2.78% | - |
| Sep 1, 2025 | 216.05 | 216.05 | 216.05 | 216.05 | - | - | - |
| Aug 29, 2025 | 217.85 | 218.40 | 216.05 | 216.05 | - | -1.53% | - |
| Aug 28, 2025 | 219.80 | 220.50 | 219.40 | 219.40 | - | 0.32% | - |
| Aug 27, 2025 | 220.10 | 220.40 | 218.70 | 218.70 | - | -0.57% | - |
| Aug 26, 2025 | 217.95 | 219.95 | 217.95 | 219.95 | - | 1.69% | - |
| Aug 25, 2025 | 216.00 | 216.55 | 215.85 | 216.30 | - | -0.28% | - |
| Aug 22, 2025 | 213.60 | 217.30 | 213.60 | 216.90 | - | 1.33% | 42 |
| Aug 21, 2025 | 211.35 | 214.05 | 210.10 | 214.05 | - | 4.31% | - |
| Aug 20, 2025 | 197.60 | 205.30 | 197.60 | 205.20 | - | 3.30% | 150 |
| Aug 19, 2025 | 198.04 | 199.74 | 197.50 | 198.64 | - | -0.50% | - |
| Aug 18, 2025 | 198.24 | 199.64 | 197.64 | 199.64 | - | -0.10% | - |
| Aug 15, 2025 | 203.15 | 203.15 | 199.84 | 199.84 | - | -0.68% | - |
| Aug 14, 2025 | 203.25 | 203.55 | 201.10 | 201.20 | - | 0.42% | - |
| Aug 13, 2025 | 199.04 | 200.35 | 198.58 | 200.35 | - | 0.23% | - |
| Aug 12, 2025 | 193.06 | 199.90 | 192.86 | 199.90 | - | 1.98% | - |
| Aug 11, 2025 | 191.74 | 196.02 | 191.32 | 196.02 | - | 2.05% | 10 |
| Aug 8, 2025 | 191.06 | 193.02 | 190.88 | 192.08 | - | 0.16% | - |
| Aug 7, 2025 | 188.20 | 191.94 | 188.20 | 191.78 | - | 1.30% | - |
| Aug 6, 2025 | 192.34 | 192.34 | 188.94 | 189.32 | - | -1.30% | - |
| Aug 5, 2025 | 193.42 | 194.36 | 191.82 | 191.82 | - | -0.49% | 50 |
| Aug 4, 2025 | 192.50 | 192.76 | 191.96 | 192.76 | - | 0.88% | - |
| Aug 1, 2025 | 197.02 | 197.02 | 191.08 | 191.08 | - | -3.51% | - |
| Jul 31, 2025 | 202.05 | 202.05 | 198.04 | 198.04 | - | -1.57% | - |
| Jul 30, 2025 | 200.20 | 202.15 | 200.20 | 201.20 | - | 1.21% | - |
| Jul 29, 2025 | 200.50 | 201.05 | 198.80 | 198.80 | - | 0.43% | - |
| Jul 28, 2025 | 195.46 | 198.46 | 195.46 | 197.94 | - | 2.20% | - |
| Jul 25, 2025 | 192.72 | 193.68 | 192.32 | 193.68 | - | 1.38% | - |
| Jul 24, 2025 | 194.32 | 194.32 | 191.04 | 191.04 | - | -2.29% | 50 |
| Jul 23, 2025 | 190.98 | 195.52 | 190.88 | 195.52 | - | -3.11% | 50 |
| Jul 22, 2025 | 201.80 | 204.00 | 201.20 | 201.80 | - | -2.79% | - |
| Jul 21, 2025 | 208.20 | 209.80 | 207.60 | 207.60 | - | -0.10% | - |
| Jul 18, 2025 | 207.55 | 207.80 | 207.15 | 207.80 | - | -0.29% | - |
| Jul 17, 2025 | 208.15 | 208.40 | 206.55 | 208.40 | - | 1.81% | - |
| Jul 16, 2025 | 206.05 | 206.80 | 204.70 | 204.70 | - | -2.29% | - |
| Jul 15, 2025 | 208.20 | 210.15 | 208.20 | 209.50 | - | 0.72% | - |
| Jul 14, 2025 | 208.70 | 208.70 | 208.00 | 208.00 | - | -0.41% | - |
| Jul 11, 2025 | 209.50 | 209.50 | 208.85 | 208.85 | - | -0.69% | - |
| Jul 10, 2025 | 206.05 | 210.30 | 206.05 | 210.30 | - | 1.59% | - |
| Jul 9, 2025 | 210.15 | 210.15 | 207.00 | 207.00 | - | -1.45% | - |
| Jul 8, 2025 | 206.50 | 210.05 | 206.00 | 210.05 | - | 1.42% | - |
| Jul 7, 2025 | 207.70 | 208.50 | 207.10 | 207.10 | - | -0.05% | - |
| Jul 4, 2025 | 207.70 | 207.70 | 206.95 | 207.20 | - | -0.91% | - |
| Jul 3, 2025 | 208.40 | 209.10 | 208.05 | 209.10 | - | 0.94% | - |
| Jul 2, 2025 | 205.85 | 207.15 | 204.25 | 207.15 | - | 2.52% | - |
| Jul 1, 2025 | 202.10 | 202.10 | 200.60 | 202.05 | - | -0.12% | - |
| Jun 30, 2025 | 202.90 | 203.10 | 202.30 | 202.30 | - | -0.30% | - |