Analog Devices, Inc. (BIT:1ADI)
Italy
· Delayed Price · Currency is EUR 328.65
-4.40 (-1.32%)
At close: Apr 28, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 328.30 | 334.50 | 326.35 | 328.65 | 328.65 | -1.32% | 23 |
| Apr 27, 2026 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -2.94% | - |
| Apr 24, 2026 | 346.15 | 346.85 | 340.15 | 343.15 | 343.15 | -0.95% | 20 |
| Apr 23, 2026 | 335.25 | 346.15 | 335.25 | 346.45 | 346.45 | 6.65% | 17 |
| Apr 22, 2026 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | 1.98% | - |
| Apr 21, 2026 | 326.90 | 326.90 | 318.55 | 318.55 | 318.55 | -1.59% | 4 |
| Apr 20, 2026 | 318.60 | 318.60 | 318.60 | 323.70 | 323.70 | 3.72% | 5 |
| Apr 17, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | 3.83% | - |
| Apr 16, 2026 | 295.05 | 301.50 | 295.05 | 300.60 | 300.60 | 2.93% | 11 |
| Apr 15, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -1.58% | - |
| Apr 14, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | 0.76% | - |
| Apr 13, 2026 | 293.50 | 294.50 | 293.50 | 294.50 | 294.50 | -1.57% | 2 |
| Apr 10, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0.20% | - |
| Apr 9, 2026 | 299.25 | 299.25 | 299.25 | 298.60 | 298.60 | 1.15% | 4 |
| Apr 8, 2026 | 296.00 | 296.00 | 296.00 | 295.20 | 295.20 | 5.86% | 2 |
| Apr 7, 2026 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 1.38% | - |
| Apr 2, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | -1.57% | - |
| Apr 1, 2026 | 280.40 | 280.40 | 280.40 | 279.45 | 279.45 | 3.96% | 9 |
| Mar 31, 2026 | 265.65 | 265.65 | 265.65 | 268.80 | 268.80 | 1.57% | 46 |
| Mar 30, 2026 | 266.75 | 266.75 | 266.75 | 264.65 | 264.65 | -1.16% | 68 |
| Mar 27, 2026 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | -2.94% | 2 |
| Mar 26, 2026 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | -1.38% | - |
| Mar 25, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 0.47% | - |
| Mar 24, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | 3.24% | - |
| Mar 23, 2026 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | 0.99% | - |
| Mar 20, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.23% | - |
| Mar 19, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -2.81% | - |
| Mar 18, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.29% | - |
| Mar 17, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.29% | - |
| Mar 16, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 1.46% | - |
| Mar 13, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -0.17% | - |
| Mar 12, 2026 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | -2.44% | - |
| Mar 11, 2026 | 275.00 | 275.00 | 275.00 | 274.65 | 274.65 | 0.24% | 46 |
| Mar 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.05% | - |
| Mar 9, 2026 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | -2.57% | - |
| 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 |