Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 211.15
-0.75 (-0.35%)
Last updated: Sep 25, 2025, 9:05 AM CET
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 199.04 | 200.35 | 198.58 | 200.35 | 199.57 | 0.23% | - |
| Aug 12, 2025 | 193.06 | 199.90 | 192.86 | 199.90 | 199.12 | 1.98% | - |
| Aug 11, 2025 | 191.74 | 196.02 | 191.32 | 196.02 | 195.25 | 2.05% | 10 |
| Aug 8, 2025 | 191.06 | 193.02 | 190.88 | 192.08 | 191.33 | 0.16% | - |
| Aug 7, 2025 | 188.20 | 191.94 | 188.20 | 191.78 | 191.03 | 1.30% | - |
| Aug 6, 2025 | 192.34 | 192.34 | 188.94 | 189.32 | 188.58 | -1.30% | - |
| Aug 5, 2025 | 193.42 | 194.36 | 191.82 | 191.82 | 191.07 | -0.49% | 50 |
| Aug 4, 2025 | 192.50 | 192.76 | 191.96 | 192.76 | 192.01 | 0.88% | - |
| Aug 1, 2025 | 197.02 | 197.02 | 191.08 | 191.08 | 190.33 | -3.51% | - |
| Jul 31, 2025 | 202.05 | 202.05 | 198.04 | 198.04 | 197.27 | -1.57% | - |
| Jul 30, 2025 | 200.20 | 202.15 | 200.20 | 201.20 | 200.41 | 1.21% | - |
| Jul 29, 2025 | 200.50 | 201.05 | 198.80 | 198.80 | 198.02 | 0.43% | - |
| Jul 28, 2025 | 195.46 | 198.46 | 195.46 | 197.94 | 197.17 | 2.20% | - |
| Jul 25, 2025 | 192.72 | 193.68 | 192.32 | 193.68 | 192.92 | 1.38% | - |
| Jul 24, 2025 | 194.32 | 194.32 | 191.04 | 191.04 | 190.29 | -2.29% | 50 |
| Jul 23, 2025 | 190.98 | 195.52 | 190.88 | 195.52 | 194.75 | -3.11% | 50 |
| Jul 22, 2025 | 201.80 | 204.00 | 201.20 | 201.80 | 201.01 | -2.79% | - |
| Jul 21, 2025 | 208.20 | 209.80 | 207.60 | 207.60 | 206.79 | -0.10% | - |
| Jul 18, 2025 | 207.55 | 207.80 | 207.15 | 207.80 | 206.99 | -0.29% | - |