Analog Devices, Inc. (BIT:1ADI)
Italy
· Delayed Price · Currency is EUR 285.45
-6.55 (-2.24%)
Last updated: Mar 6, 2026, 10:18 AM CET
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 290.00 | 290.00 | 285.45 | 278.30 | 278.30 | -3.74% | 10 |
| Mar 5, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | -1.36% | - |
| Mar 4, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 0.38% | - |
| Mar 3, 2026 | 290.95 | 291.80 | 290.95 | 292.00 | 292.00 | -0.60% | 26 |
| Mar 2, 2026 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | -1.21% | - |
| Feb 27, 2026 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | -0.98% | - |
| Feb 26, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | -2.02% | - |
| Feb 25, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.81% | - |
| Feb 24, 2026 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | 1.91% | - |
| Feb 23, 2026 | 300.00 | 300.00 | 300.00 | 298.35 | 298.35 | -0.55% | 100 |
| Feb 20, 2026 | 291.50 | 294.55 | 291.50 | 300.00 | 300.00 | 2.20% | 20 |
| Feb 19, 2026 | 288.90 | 299.15 | 288.90 | 293.55 | 293.55 | -0.63% | 60 |
| Feb 18, 2026 | 308.40 | 308.40 | 299.00 | 295.40 | 295.40 | 3.89% | 32 |
| Feb 17, 2026 | 284.20 | 293.85 | 284.20 | 284.35 | 284.35 | 0.16% | 44 |
| Feb 16, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | 0.25% | - |
| Feb 13, 2026 | 277.75 | 277.75 | 277.75 | 283.20 | 283.20 | 0.21% | 1 |
| Feb 12, 2026 | 289.40 | 289.40 | 289.40 | 282.60 | 282.60 | 0.77% | 1 |
| Feb 11, 2026 | 278.90 | 279.35 | 278.90 | 280.45 | 280.45 | 2.63% | 5 |
| Feb 10, 2026 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | 0.74% | - |
| Feb 9, 2026 | 273.00 | 273.00 | 269.80 | 271.25 | 271.25 | -0.50% | 47 |
| Feb 6, 2026 | 273.90 | 273.90 | 271.15 | 272.60 | 272.60 | -0.05% | 78 |
| Feb 5, 2026 | 270.40 | 270.40 | 269.95 | 272.75 | 272.75 | 2.04% | 65 |
| Feb 4, 2026 | 268.70 | 268.70 | 268.70 | 267.30 | 267.30 | -0.71% | 15 |
| Feb 3, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 0.37% | - |
| Feb 2, 2026 | 261.00 | 261.00 | 261.00 | 268.20 | 268.20 | 1.15% | 32 |
| Jan 30, 2026 | 270.25 | 270.25 | 270.25 | 265.15 | 265.15 | 1.18% | 50 |
| Jan 29, 2026 | 269.35 | 269.35 | 262.90 | 262.05 | 262.05 | -0.98% | 17 |
| Jan 28, 2026 | 258.65 | 258.65 | 258.65 | 264.65 | 264.65 | 3.52% | 10 |
| Jan 27, 2026 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | -0.25% | - |
| Jan 26, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -1.40% | - |
| Jan 23, 2026 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | -1.03% | - |
| Jan 22, 2026 | 263.30 | 265.60 | 263.30 | 262.65 | 262.65 | 0.61% | 12 |
| Jan 21, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | 2.39% | - |
| Jan 20, 2026 | 252.40 | 252.40 | 252.40 | 254.95 | 254.95 | -0.31% | 40 |
| Jan 19, 2026 | 246.15 | 250.75 | 246.15 | 255.75 | 255.75 | -2.20% | 8 |
| Jan 16, 2026 | 266.70 | 267.15 | 266.70 | 261.50 | 261.50 | -0.34% | 22 |
| Jan 15, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 3.67% | - |
| Jan 14, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.46% | - |
| Jan 13, 2026 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | 1.60% | - |
| Jan 12, 2026 | 250.05 | 252.00 | 250.05 | 252.80 | 252.80 | -2.49% | 2 |
| Jan 9, 2026 | 258.55 | 258.55 | 258.55 | 259.25 | 259.25 | 2.78% | 8 |
| Jan 8, 2026 | 252.90 | 252.90 | 252.90 | 252.25 | 252.25 | 1.96% | 2 |
| Jan 7, 2026 | 260.05 | 260.05 | 242.00 | 247.40 | 247.40 | -0.88% | 51 |
| Jan 6, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 4.81% | - |
| Jan 5, 2026 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 2.56% | - |
| Jan 2, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.02% | - |
| Dec 30, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -0.02% | - |
| Dec 29, 2025 | 234.30 | 234.30 | 234.30 | 234.65 | 234.65 | 0.09% | 1 |
| Dec 23, 2025 | 237.00 | 237.00 | 237.00 | 234.45 | 234.45 | -0.40% | 1 |
| Dec 22, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.65% | - |
| Dec 19, 2025 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | 1.13% | - |
| Dec 18, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 0.30% | - |
| Dec 17, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -1.64% | - |
| Dec 16, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -0.86% | - |
| Dec 15, 2025 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | -0.27% | - |
| Dec 12, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0.17% | - |
| Dec 11, 2025 | 243.00 | 243.00 | 243.00 | 239.80 | 239.80 | 0.08% | 1 |
| Dec 10, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 0.61% | - |
| Dec 9, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -1.41% | - |
| Dec 8, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | 0.86% | - |
| Dec 5, 2025 | 253.80 | 253.80 | 229.70 | 239.50 | 239.50 | 0.76% | 2 |
| Dec 4, 2025 | 235.00 | 237.10 | 235.00 | 237.70 | 236.85 | 2.10% | 5 |
| Dec 3, 2025 | 237.00 | 237.00 | 234.95 | 232.80 | 231.97 | 1.26% | 64 |
| Dec 2, 2025 | 229.08 | 229.08 | 229.08 | 229.90 | 229.08 | -0.02% | - |
| Dec 1, 2025 | 235.20 | 235.20 | 217.20 | 229.95 | 229.13 | 1.32% | 192 |
| Nov 28, 2025 | 226.90 | 226.90 | 226.90 | 226.95 | 226.14 | 1.70% | 25 |
| Nov 27, 2025 | 222.35 | 222.35 | 222.35 | 223.15 | 222.35 | -0.51% | - |
| Nov 26, 2025 | 223.50 | 223.50 | 223.50 | 224.30 | 223.50 | 8.10% | - |
| Nov 25, 2025 | 206.76 | 206.76 | 206.76 | 207.50 | 206.76 | 0.78% | - |
| Nov 24, 2025 | 205.16 | 205.16 | 205.16 | 205.90 | 205.16 | 3.65% | - |
| Nov 21, 2025 | 199.24 | 199.24 | 199.24 | 198.64 | 197.93 | -1.39% | 13 |
| Nov 20, 2025 | 200.73 | 200.73 | 200.73 | 201.45 | 200.73 | 0.10% | - |
| Nov 19, 2025 | 196.62 | 196.62 | 196.62 | 201.25 | 200.53 | 0.99% | 9 |
| Nov 18, 2025 | 198.57 | 198.57 | 198.57 | 199.28 | 198.57 | -0.30% | - |
| Nov 17, 2025 | 199.16 | 199.16 | 199.16 | 199.88 | 199.16 | -1.37% | - |
| Nov 14, 2025 | 201.92 | 201.92 | 201.92 | 202.65 | 201.92 | -0.98% | - |
| Nov 13, 2025 | 203.92 | 203.92 | 203.92 | 204.65 | 203.92 | -1.75% | - |
| Nov 12, 2025 | 207.55 | 207.55 | 207.55 | 208.30 | 207.55 | 3.97% | - |
| Nov 11, 2025 | 199.63 | 199.63 | 199.63 | 200.35 | 199.63 | 1.18% | - |
| Nov 10, 2025 | 197.31 | 197.31 | 197.31 | 198.02 | 197.31 | 1.81% | - |
| Nov 7, 2025 | 193.80 | 193.80 | 193.80 | 194.50 | 193.80 | -3.47% | - |
| Nov 6, 2025 | 206.10 | 206.10 | 206.10 | 201.50 | 200.78 | -1.15% | 5 |
| Nov 5, 2025 | 203.12 | 203.12 | 203.12 | 203.85 | 203.12 | 1.27% | - |
| Nov 4, 2025 | 200.58 | 200.58 | 200.58 | 201.30 | 200.58 | -0.79% | - |
| Nov 3, 2025 | 202.17 | 202.17 | 202.17 | 202.90 | 202.17 | -0.32% | - |
| Oct 31, 2025 | 202.82 | 202.82 | 202.82 | 203.55 | 202.82 | 0.05% | - |
| Oct 30, 2025 | 202.72 | 202.72 | 202.72 | 203.45 | 202.72 | -0.61% | - |
| Oct 29, 2025 | 203.15 | 203.15 | 203.15 | 204.70 | 203.97 | -1.59% | 20 |
| Oct 28, 2025 | 215.45 | 215.45 | 215.45 | 208.00 | 207.26 | -0.34% | 20 |
| Oct 27, 2025 | 207.95 | 207.95 | 207.95 | 208.70 | 207.95 | 1.73% | - |
| Oct 24, 2025 | 204.42 | 204.42 | 204.42 | 205.15 | 204.42 | -1.25% | - |
| Oct 23, 2025 | 207.01 | 207.01 | 207.01 | 207.75 | 207.01 | 0.78% | - |
| Oct 22, 2025 | 205.41 | 205.41 | 205.41 | 206.15 | 205.41 | -3.37% | - |
| Oct 21, 2025 | 212.59 | 212.59 | 212.59 | 213.35 | 212.59 | 0.87% | - |
| Oct 20, 2025 | 210.74 | 210.74 | 210.74 | 211.50 | 210.74 | 2.47% | - |
| Oct 17, 2025 | 196.02 | 196.02 | 196.02 | 206.40 | 205.66 | -0.98% | 15 |
| Oct 16, 2025 | 207.70 | 207.70 | 207.70 | 208.45 | 207.70 | 1.76% | - |
| Oct 15, 2025 | 204.12 | 204.12 | 204.12 | 204.85 | 204.12 | 1.79% | - |
| Oct 14, 2025 | 200.53 | 200.53 | 200.53 | 201.25 | 200.53 | -0.17% | - |
| Oct 13, 2025 | 200.88 | 200.88 | 200.88 | 201.60 | 200.88 | 1.23% | - |