Analog Devices, Inc. (VIE:ADI)
Austria · Delayed Price · Currency is EUR 359.35
+7.65 (2.17%)
At close: Jun 2, 2026
VIE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 363.35 | 363.55 | 361.50 | 361.50 | - | 0.60% | - |
| Jun 2, 2026 | 340.50 | 359.35 | 340.50 | 359.35 | 359.35 | 2.17% | - |
| May 29, 2026 | 359.15 | 360.65 | 352.65 | 352.65 | 351.70 | -1.73% | - |
| May 28, 2026 | 358.00 | 358.85 | 356.15 | 358.85 | 357.89 | 1.27% | - |
| May 27, 2026 | 361.55 | 369.95 | 354.35 | 354.35 | 353.40 | -0.95% | - |
| May 26, 2026 | 346.05 | 357.75 | 346.05 | 357.75 | 356.79 | 3.01% | - |
| May 25, 2026 | 346.55 | 347.30 | 345.80 | 347.30 | 346.37 | 1.42% | - |
| May 22, 2026 | 332.85 | 342.45 | 332.10 | 342.45 | 341.53 | 3.63% | - |
| May 21, 2026 | 342.05 | 342.25 | 330.45 | 330.45 | 329.56 | -3.45% | - |
| May 20, 2026 | 364.20 | 372.80 | 335.75 | 342.25 | 341.33 | -4.40% | 207 |
| May 19, 2026 | 359.80 | 359.80 | 352.85 | 358.00 | 357.04 | -0.93% | - |
| May 18, 2026 | 357.65 | 366.55 | 357.65 | 361.35 | 360.38 | 0.06% | - |
| May 15, 2026 | 363.05 | 363.05 | 357.95 | 361.15 | 360.18 | -1.51% | - |
| May 14, 2026 | 370.55 | 370.55 | 366.70 | 366.70 | 365.72 | -0.65% | - |
| May 13, 2026 | 359.60 | 369.10 | 359.60 | 369.10 | 368.11 | 5.96% | - |
| May 12, 2026 | 357.60 | 359.55 | 348.35 | 348.35 | 347.41 | -1.08% | - |
| May 11, 2026 | 354.50 | 354.50 | 350.95 | 352.15 | 351.20 | -0.42% | - |
| May 8, 2026 | 353.65 | 353.65 | 351.95 | 353.65 | 352.70 | 1.12% | - |
| May 7, 2026 | 354.95 | 355.30 | 349.20 | 349.75 | 348.81 | -0.85% | - |
| May 6, 2026 | 337.95 | 352.75 | 337.95 | 352.75 | 351.80 | 3.02% | - |
| May 5, 2026 | 340.80 | 342.40 | 339.70 | 342.40 | 341.48 | 1.65% | - |
| May 4, 2026 | 340.30 | 341.70 | 336.85 | 336.85 | 335.95 | -1.29% | - |
| Apr 30, 2026 | 333.40 | 341.25 | 333.15 | 341.25 | 340.33 | 2.31% | - |
| Apr 29, 2026 | 333.15 | 336.20 | 333.15 | 333.55 | 332.65 | 1.66% | - |
| Apr 28, 2026 | 334.60 | 334.60 | 328.10 | 328.10 | 327.22 | -1.47% | - |
| Apr 27, 2026 | 341.50 | 341.50 | 333.00 | 333.00 | 332.11 | -3.04% | - |
| Apr 24, 2026 | 340.75 | 346.20 | 340.75 | 343.45 | 342.53 | -0.79% | - |
| Apr 23, 2026 | 343.00 | 346.20 | 338.65 | 346.20 | 345.27 | 6.92% | - |
| Apr 22, 2026 | 322.45 | 324.50 | 321.25 | 323.80 | 322.93 | 1.16% | - |
| Apr 21, 2026 | 325.95 | 325.95 | 320.10 | 320.10 | 319.24 | -1.10% | - |
| Apr 20, 2026 | 315.30 | 323.65 | 315.30 | 323.65 | 322.78 | 3.57% | - |
| Apr 17, 2026 | 301.45 | 312.50 | 301.45 | 312.50 | 311.66 | 3.96% | - |
| Apr 16, 2026 | 295.15 | 300.60 | 295.15 | 300.60 | 299.79 | 2.87% | - |
| Apr 15, 2026 | 296.20 | 296.20 | 292.20 | 292.20 | 291.42 | -1.53% | - |
| Apr 14, 2026 | 297.40 | 299.15 | 296.40 | 296.75 | 295.95 | 0.68% | - |
| Apr 13, 2026 | 297.65 | 299.40 | 294.75 | 294.75 | 293.96 | -1.39% | 37 |
| Apr 10, 2026 | 300.55 | 301.45 | 298.90 | 298.90 | 298.10 | -0.02% | - |
| Apr 9, 2026 | 295.75 | 298.95 | 295.40 | 298.95 | 298.15 | 1.06% | - |
| Apr 8, 2026 | 290.00 | 295.80 | 290.00 | 295.80 | 295.01 | 5.95% | - |
| Apr 7, 2026 | 282.50 | 282.50 | 279.20 | 279.20 | 278.45 | 1.58% | - |
| Apr 2, 2026 | 273.20 | 274.85 | 271.10 | 274.85 | 274.11 | -1.75% | 10 |
| Apr 1, 2026 | 278.05 | 280.50 | 275.25 | 279.75 | 279.00 | 4.03% | 38 |
| Mar 31, 2026 | 266.65 | 268.90 | 266.05 | 268.90 | 268.18 | 1.66% | - |
| Mar 30, 2026 | 269.35 | 271.75 | 264.50 | 264.50 | 263.79 | -1.36% | - |
| Mar 27, 2026 | 273.65 | 273.65 | 267.80 | 268.15 | 267.43 | -2.93% | - |
| Mar 26, 2026 | 277.50 | 277.50 | 276.15 | 276.25 | 275.51 | -1.25% | - |
| Mar 25, 2026 | 280.85 | 281.10 | 279.75 | 279.75 | 279.00 | 0.56% | - |
| Mar 24, 2026 | 268.75 | 278.20 | 268.75 | 278.20 | 277.45 | 3.21% | - |
| Mar 23, 2026 | 266.40 | 273.35 | 265.35 | 269.55 | 268.83 | 1.05% | 67 |
| Mar 20, 2026 | 267.75 | 268.90 | 266.35 | 266.75 | 266.03 | 0.09% | - |