Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 207.70
+1.60 (0.78%)
At close: Oct 23, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 208.20 | 208.20 | 207.40 | 207.70 | 207.70 | 0.78% | - |
| Oct 22, 2025 | 206.30 | 207.85 | 205.95 | 206.10 | 206.10 | -3.42% | - |
| Oct 21, 2025 | 211.75 | 213.40 | 211.75 | 213.40 | 213.40 | 1.02% | - |
| Oct 20, 2025 | 209.05 | 211.25 | 208.70 | 211.25 | 211.25 | 2.40% | - |
| Oct 17, 2025 | 205.65 | 206.90 | 203.85 | 206.30 | 206.30 | -0.72% | - |
| Oct 16, 2025 | 205.45 | 207.80 | 205.35 | 207.80 | 207.80 | 1.49% | - |
| Oct 15, 2025 | 203.40 | 204.75 | 203.40 | 204.75 | 204.75 | 1.16% | - |
| Oct 14, 2025 | 201.55 | 202.40 | 199.06 | 202.40 | 202.40 | 0.27% | - |
| Oct 13, 2025 | 201.30 | 201.85 | 196.98 | 201.85 | 201.85 | 1.40% | - |
| Oct 10, 2025 | 206.25 | 206.25 | 199.06 | 199.06 | 199.06 | -2.78% | 48 |
| Oct 9, 2025 | 204.90 | 205.10 | 204.30 | 204.75 | 204.75 | -0.53% | - |
| Oct 8, 2025 | 201.50 | 205.85 | 201.40 | 205.85 | 205.85 | 0.78% | - |
| Oct 7, 2025 | 207.10 | 208.35 | 204.25 | 204.25 | 204.25 | -1.61% | - |
| Oct 6, 2025 | 207.70 | 209.10 | 207.60 | 207.60 | 207.60 | -0.60% | - |
| Oct 3, 2025 | 207.75 | 208.85 | 206.90 | 208.85 | 208.85 | 0.60% | - |
| Oct 2, 2025 | 204.20 | 207.60 | 202.95 | 207.60 | 207.60 | 0.97% | - |
| Oct 1, 2025 | 206.85 | 207.85 | 205.60 | 205.60 | 205.60 | -1.51% | - |
| Sep 30, 2025 | 208.50 | 209.60 | 207.05 | 208.75 | 208.75 | -0.48% | - |
| Sep 29, 2025 | 211.60 | 212.30 | 209.75 | 209.75 | 209.75 | -1.18% | - |
| Sep 26, 2025 | 213.15 | 213.15 | 211.20 | 212.25 | 212.25 | 0.52% | - |
| Sep 25, 2025 | 211.15 | 211.65 | 211.10 | 211.15 | 211.15 | -0.35% | - |
| Sep 24, 2025 | 209.75 | 211.90 | 209.75 | 211.90 | 211.90 | 0.33% | - |
| Sep 23, 2025 | 209.75 | 211.20 | 209.75 | 211.20 | 211.20 | 0.12% | - |
| Sep 22, 2025 | 209.30 | 210.95 | 208.00 | 210.95 | 210.95 | 1.47% | - |
| Sep 19, 2025 | 211.55 | 212.05 | 207.90 | 207.90 | 207.90 | -1.91% | - |
| Sep 18, 2025 | 209.65 | 212.85 | 209.65 | 211.95 | 211.95 | 1.68% | - |
| Sep 17, 2025 | 206.40 | 208.45 | 206.25 | 208.45 | 208.45 | 1.46% | - |
| Sep 16, 2025 | 208.25 | 208.35 | 205.45 | 205.45 | 205.45 | -1.06% | - |
| Sep 15, 2025 | 205.95 | 207.65 | 202.90 | 207.65 | 207.65 | -1.10% | - |
| Sep 12, 2025 | 211.50 | 211.75 | 209.95 | 209.95 | 209.95 | -0.76% | - |
| Sep 11, 2025 | 211.65 | 212.25 | 210.65 | 211.55 | 211.55 | 0.19% | - |
| Sep 10, 2025 | 212.15 | 212.25 | 211.15 | 211.15 | 211.15 | -0.21% | - |
| Sep 9, 2025 | 212.00 | 212.10 | 211.60 | 211.60 | 211.60 | 0.26% | - |
| Sep 8, 2025 | 211.25 | 211.75 | 211.00 | 211.05 | 211.05 | 0.50% | - |
| Sep 5, 2025 | 211.35 | 212.00 | 210.00 | 210.00 | 210.00 | 0.02% | 25 |
| Sep 4, 2025 | 210.15 | 210.30 | 206.60 | 209.95 | 209.95 | 1.06% | - |
| Sep 3, 2025 | 213.50 | 213.50 | 207.75 | 207.75 | 207.75 | -1.09% | - |
| Sep 2, 2025 | 214.00 | 214.00 | 210.05 | 210.05 | 210.05 | -2.78% | - |
| Aug 29, 2025 | 217.85 | 218.40 | 216.05 | 216.05 | 215.20 | -1.53% | - |
| Aug 28, 2025 | 219.80 | 220.50 | 219.40 | 219.40 | 218.54 | 0.32% | - |
| Aug 27, 2025 | 220.10 | 220.40 | 218.70 | 218.70 | 217.84 | -0.57% | - |
| Aug 26, 2025 | 217.95 | 219.95 | 217.95 | 219.95 | 219.09 | 1.69% | - |
| Aug 25, 2025 | 216.00 | 216.55 | 215.85 | 216.30 | 215.45 | -0.28% | - |
| Aug 22, 2025 | 213.60 | 217.30 | 213.60 | 216.90 | 216.05 | 1.33% | 42 |
| Aug 21, 2025 | 211.35 | 214.05 | 210.10 | 214.05 | 213.21 | 4.31% | - |
| Aug 20, 2025 | 197.60 | 205.30 | 197.60 | 205.20 | 204.40 | 3.30% | 150 |
| Aug 19, 2025 | 198.04 | 199.74 | 197.50 | 198.64 | 197.86 | -0.50% | - |
| Aug 18, 2025 | 198.24 | 199.64 | 197.64 | 199.64 | 198.86 | -0.10% | - |
| Aug 15, 2025 | 203.15 | 203.15 | 199.84 | 199.84 | 199.06 | -0.68% | - |
| Aug 14, 2025 | 203.25 | 203.55 | 201.10 | 201.20 | 200.41 | 0.42% | - |