Analog Devices, Inc. (BIT:1ADI)
Italy
· Delayed Price · Currency is EUR 239.50
+2.65 (1.12%)
At close: Dec 5, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 198.45 | 198.45 | 198.45 | 199.16 | 198.45 | -2.71% | - |
| Oct 9, 2025 | 203.97 | 203.97 | 203.97 | 204.70 | 203.97 | -0.44% | - |
| Oct 8, 2025 | 204.86 | 204.86 | 204.86 | 205.60 | 204.86 | 0.83% | - |
| Oct 7, 2025 | 203.17 | 203.17 | 203.17 | 203.90 | 203.17 | -1.78% | - |
| Oct 6, 2025 | 206.86 | 206.86 | 206.86 | 207.60 | 206.86 | -0.55% | - |
| Oct 3, 2025 | 208.00 | 208.00 | 208.00 | 208.75 | 208.00 | 0.58% | - |
| Oct 2, 2025 | 206.81 | 206.81 | 206.81 | 207.55 | 206.81 | 0.83% | - |
| Oct 1, 2025 | 205.11 | 205.11 | 205.11 | 205.85 | 205.11 | -1.32% | - |
| Sep 30, 2025 | 207.85 | 207.85 | 207.85 | 208.60 | 207.85 | -0.71% | - |
| Sep 29, 2025 | 209.35 | 209.35 | 209.35 | 210.10 | 209.35 | -0.97% | - |
| Sep 26, 2025 | 211.39 | 211.39 | 211.39 | 212.15 | 211.39 | 0.45% | - |
| Sep 25, 2025 | 210.44 | 210.44 | 210.44 | 211.20 | 210.44 | -0.35% | - |
| Sep 24, 2025 | 211.19 | 211.19 | 211.19 | 211.95 | 211.19 | 0.21% | - |
| Sep 23, 2025 | 210.74 | 210.74 | 210.74 | 211.50 | 210.74 | 0.19% | - |
| Sep 22, 2025 | 210.34 | 210.34 | 210.34 | 211.10 | 210.34 | 1.51% | - |
| Sep 19, 2025 | 207.21 | 207.21 | 207.21 | 207.95 | 207.21 | -1.91% | - |
| Sep 18, 2025 | 211.24 | 211.24 | 211.24 | 212.00 | 211.24 | 1.83% | - |
| Sep 17, 2025 | 207.46 | 207.46 | 207.46 | 208.20 | 207.45 | 1.51% | - |
| Sep 16, 2025 | 204.37 | 204.37 | 204.37 | 205.10 | 204.37 | -1.32% | - |
| Sep 15, 2025 | 207.11 | 207.11 | 207.11 | 207.85 | 207.11 | -1.07% | - |
| Sep 12, 2025 | 209.35 | 209.35 | 209.35 | 210.10 | 209.35 | -0.69% | - |
| Sep 11, 2025 | 210.79 | 210.79 | 210.79 | 211.55 | 210.79 | 0.17% | - |
| Sep 10, 2025 | 210.44 | 210.44 | 210.44 | 211.20 | 210.44 | -0.26% | - |
| Sep 9, 2025 | 210.99 | 210.99 | 210.99 | 211.75 | 210.99 | 0.33% | - |
| Sep 8, 2025 | 210.29 | 210.29 | 210.29 | 211.05 | 210.29 | 0.38% | - |
| Sep 5, 2025 | 209.50 | 209.50 | 209.50 | 210.25 | 209.50 | 0.14% | - |
| Sep 4, 2025 | 209.20 | 209.20 | 209.20 | 209.95 | 209.20 | 1.16% | - |
| Sep 3, 2025 | 213.65 | 213.65 | 213.65 | 207.55 | 206.81 | -1.17% | 1 |
| Sep 2, 2025 | 209.25 | 209.25 | 209.25 | 210.00 | 209.25 | 0.96% | - |
| Sep 1, 2025 | 207.26 | 207.26 | 207.26 | 208.00 | 207.26 | -3.75% | - |
| Aug 29, 2025 | 214.48 | 214.48 | 214.48 | 216.10 | 214.48 | -1.59% | - |
| Aug 28, 2025 | 217.96 | 217.96 | 217.96 | 219.60 | 217.96 | 0.39% | - |
| Aug 27, 2025 | 218.15 | 218.15 | 218.15 | 218.75 | 217.11 | -0.48% | 20 |
| Aug 26, 2025 | 218.16 | 218.16 | 218.16 | 219.80 | 218.16 | 1.64% | - |
| Aug 25, 2025 | 210.85 | 210.85 | 210.85 | 216.25 | 214.63 | -0.21% | 1 |
| Aug 22, 2025 | 215.30 | 215.30 | 215.30 | 216.70 | 215.08 | 2.58% | 1 |
| Aug 21, 2025 | 209.67 | 209.67 | 209.67 | 211.25 | 209.67 | 6.52% | - |
| Aug 20, 2025 | 196.84 | 196.84 | 196.84 | 198.32 | 196.84 | -1.94% | - |
| Aug 19, 2025 | 200.74 | 200.74 | 200.74 | 202.25 | 200.74 | - | - |
| Aug 18, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 200.74 | -0.71% | 15 |
| Aug 14, 2025 | 202.25 | 202.25 | 202.25 | 203.70 | 202.18 | 2.38% | 20 |
| Aug 13, 2025 | 197.47 | 197.47 | 197.47 | 198.96 | 197.47 | 1.47% | - |
| Aug 12, 2025 | 194.61 | 194.61 | 194.61 | 196.08 | 194.61 | 1.44% | - |
| Aug 11, 2025 | 191.85 | 191.85 | 191.85 | 193.30 | 191.85 | 0.89% | - |
| Aug 8, 2025 | 190.17 | 190.17 | 190.17 | 191.60 | 190.17 | -0.01% | - |
| Aug 7, 2025 | 190.19 | 190.19 | 190.19 | 191.62 | 190.19 | 1.12% | - |
| Aug 6, 2025 | 188.08 | 188.08 | 188.08 | 189.50 | 188.08 | -1.80% | - |
| Aug 5, 2025 | 191.54 | 191.54 | 191.54 | 192.98 | 191.54 | 0.54% | - |
| Aug 4, 2025 | 190.50 | 190.50 | 190.50 | 191.94 | 190.50 | -0.08% | - |
| Aug 1, 2025 | 190.66 | 190.66 | 190.66 | 192.10 | 190.66 | -3.90% | - |
| Jul 31, 2025 | 198.40 | 198.40 | 198.40 | 199.90 | 198.40 | -0.74% | - |
| Jul 30, 2025 | 199.89 | 199.89 | 199.89 | 201.40 | 199.89 | 0.20% | - |
| Jul 29, 2025 | 199.50 | 199.50 | 199.50 | 201.00 | 199.50 | 2.09% | - |
| Jul 28, 2025 | 195.41 | 195.41 | 195.41 | 196.88 | 195.41 | 1.97% | - |
| Jul 25, 2025 | 191.64 | 191.64 | 191.64 | 193.08 | 191.64 | 0.66% | - |
| Jul 24, 2025 | 190.39 | 190.39 | 190.39 | 191.82 | 190.38 | -0.83% | - |
| Jul 23, 2025 | 191.97 | 191.97 | 191.97 | 193.42 | 191.97 | -4.95% | - |
| Jul 22, 2025 | 201.98 | 201.98 | 201.98 | 203.50 | 201.98 | -2.58% | - |
| Jul 21, 2025 | 207.34 | 207.34 | 207.34 | 208.90 | 207.34 | 0.67% | - |
| Jul 18, 2025 | 205.95 | 205.95 | 205.95 | 207.50 | 205.95 | -0.10% | - |