Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 268.15
+2.95 (1.11%)
At close: Feb 2, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 12, 2025 | 241.95 | 241.95 | 239.50 | 239.50 | 239.50 | -0.13% | - |
| Dec 11, 2025 | 239.00 | 239.80 | 238.85 | 239.80 | 239.80 | 0.13% | - |
| Dec 10, 2025 | 237.10 | 239.50 | 236.55 | 239.50 | 239.50 | 0.59% | - |
| Dec 9, 2025 | 239.75 | 239.75 | 238.10 | 238.10 | 238.10 | -1.24% | - |
| Dec 8, 2025 | 241.65 | 242.85 | 241.10 | 241.10 | 241.10 | 1.22% | - |
| Dec 4, 2025 | 239.45 | 239.45 | 237.55 | 238.20 | 237.35 | 2.10% | - |
| Dec 3, 2025 | 235.00 | 235.05 | 233.30 | 233.30 | 232.47 | 1.66% | - |
| Dec 2, 2025 | 229.05 | 230.75 | 228.55 | 229.50 | 228.68 | -0.17% | - |
| Dec 1, 2025 | 226.90 | 229.90 | 225.80 | 229.90 | 229.08 | 1.01% | - |
| Nov 28, 2025 | 223.90 | 227.60 | 223.90 | 227.60 | 226.79 | 1.95% | - |
| Nov 27, 2025 | 223.35 | 223.35 | 223.25 | 223.25 | 222.45 | -0.49% | - |
| Nov 26, 2025 | 218.45 | 224.35 | 217.85 | 224.35 | 223.55 | 5.38% | - |
| Nov 25, 2025 | 206.55 | 212.90 | 201.00 | 212.90 | 212.14 | 4.57% | 139 |
| Nov 24, 2025 | 202.60 | 203.60 | 201.40 | 203.60 | 202.87 | 2.37% | - |
| Nov 21, 2025 | 194.36 | 198.88 | 193.90 | 198.88 | 198.17 | -1.67% | - |
| Nov 20, 2025 | 202.75 | 203.65 | 202.05 | 202.25 | 201.53 | 0.45% | - |
| Nov 19, 2025 | 198.62 | 201.35 | 198.62 | 201.35 | 200.63 | 1.49% | - |
| Nov 18, 2025 | 197.34 | 198.40 | 197.34 | 198.40 | 197.69 | -0.80% | - |