Analog Devices, Inc. (VIE:ADI)
Austria
· Delayed Price · Currency is EUR 238.20
+4.90 (2.10%)
At close: Dec 4, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 239.45 | 239.45 | 237.55 | 238.20 | 238.20 | 2.10% | - |
| Dec 3, 2025 | 235.00 | 235.05 | 233.30 | 233.30 | 233.30 | 1.66% | - |
| Dec 2, 2025 | 229.05 | 230.75 | 228.55 | 229.50 | 229.50 | -0.17% | - |
| Dec 1, 2025 | 226.90 | 229.90 | 225.80 | 229.90 | 229.90 | 1.01% | - |
| Nov 28, 2025 | 223.90 | 227.60 | 223.90 | 227.60 | 227.60 | 1.95% | - |
| Nov 27, 2025 | 223.35 | 223.35 | 223.25 | 223.25 | 223.25 | -0.49% | - |
| Nov 26, 2025 | 218.45 | 224.35 | 217.85 | 224.35 | 224.35 | 5.38% | - |
| Nov 25, 2025 | 206.55 | 212.90 | 201.00 | 212.90 | 212.90 | 4.57% | 139 |
| Nov 24, 2025 | 202.60 | 203.60 | 201.40 | 203.60 | 203.60 | 2.37% | - |
| Nov 21, 2025 | 194.36 | 198.88 | 193.90 | 198.88 | 198.88 | -1.67% | - |
| Nov 20, 2025 | 202.75 | 203.65 | 202.05 | 202.25 | 202.25 | 0.45% | - |
| Nov 19, 2025 | 198.62 | 201.35 | 198.62 | 201.35 | 201.35 | 1.49% | - |
| Nov 18, 2025 | 197.34 | 198.40 | 197.34 | 198.40 | 198.40 | -0.80% | - |
| Nov 17, 2025 | 203.50 | 203.50 | 200.00 | 200.00 | 200.00 | -1.45% | - |
| Nov 14, 2025 | 204.50 | 204.60 | 201.85 | 202.95 | 202.95 | -0.51% | - |
| Nov 13, 2025 | 208.70 | 208.70 | 204.00 | 204.00 | 204.00 | -2.09% | - |
| Nov 12, 2025 | 202.95 | 208.35 | 202.25 | 208.35 | 208.35 | 3.63% | - |
| Nov 11, 2025 | 200.50 | 201.05 | 199.36 | 201.05 | 201.05 | 1.29% | - |
| Nov 10, 2025 | 199.72 | 201.05 | 198.48 | 198.48 | 198.48 | 0.02% | - |
| Nov 7, 2025 | 201.20 | 201.20 | 198.44 | 198.44 | 198.44 | -1.57% | - |
| Nov 6, 2025 | 203.95 | 206.35 | 201.60 | 201.60 | 201.60 | -1.32% | - |
| Nov 5, 2025 | 200.20 | 204.30 | 198.42 | 204.30 | 204.30 | 1.69% | - |
| Nov 4, 2025 | 200.00 | 202.85 | 200.00 | 200.90 | 200.90 | -0.96% | - |
| Nov 3, 2025 | 203.55 | 204.90 | 202.85 | 202.85 | 202.85 | -0.39% | - |
| Oct 31, 2025 | 202.90 | 203.65 | 201.55 | 203.65 | 203.65 | -0.05% | - |
| Oct 30, 2025 | 202.05 | 203.75 | 201.90 | 203.75 | 203.75 | -0.37% | - |
| Oct 29, 2025 | 206.50 | 206.50 | 204.50 | 204.50 | 204.50 | -1.52% | - |
| Oct 28, 2025 | 208.05 | 208.20 | 207.20 | 207.65 | 207.65 | -0.38% | - |
| Oct 27, 2025 | 207.15 | 208.45 | 205.90 | 208.45 | 208.45 | 1.68% | - |
| Oct 24, 2025 | 209.45 | 210.00 | 205.00 | 205.00 | 205.00 | -1.30% | - |
| Oct 23, 2025 | 208.20 | 208.20 | 207.40 | 207.70 | 207.70 | 0.78% | - |
| Oct 22, 2025 | 206.30 | 207.85 | 205.95 | 206.10 | 206.10 | -3.42% | - |
| Oct 21, 2025 | 211.75 | 213.40 | 211.75 | 213.40 | 213.40 | 1.02% | - |
| Oct 20, 2025 | 209.05 | 211.25 | 208.70 | 211.25 | 211.25 | 2.40% | - |
| Oct 17, 2025 | 205.65 | 206.90 | 203.85 | 206.30 | 206.30 | -0.72% | - |
| Oct 16, 2025 | 205.45 | 207.80 | 205.35 | 207.80 | 207.80 | 1.49% | - |
| Oct 15, 2025 | 203.40 | 204.75 | 203.40 | 204.75 | 204.75 | 1.16% | - |
| Oct 14, 2025 | 201.55 | 202.40 | 199.06 | 202.40 | 202.40 | 0.27% | - |
| Oct 13, 2025 | 201.30 | 201.85 | 196.98 | 201.85 | 201.85 | 1.40% | - |
| Oct 10, 2025 | 206.25 | 206.25 | 199.06 | 199.06 | 199.06 | -2.78% | 48 |
| Oct 9, 2025 | 204.90 | 205.10 | 204.30 | 204.75 | 204.75 | -0.53% | - |
| Oct 8, 2025 | 201.50 | 205.85 | 201.40 | 205.85 | 205.85 | 0.78% | - |
| Oct 7, 2025 | 207.10 | 208.35 | 204.25 | 204.25 | 204.25 | -1.61% | - |
| Oct 6, 2025 | 207.70 | 209.10 | 207.60 | 207.60 | 207.60 | -0.60% | - |
| Oct 3, 2025 | 207.75 | 208.85 | 206.90 | 208.85 | 208.85 | 0.60% | - |
| Oct 2, 2025 | 204.20 | 207.60 | 202.95 | 207.60 | 207.60 | 0.97% | - |
| Oct 1, 2025 | 206.85 | 207.85 | 205.60 | 205.60 | 205.60 | -1.51% | - |
| Sep 30, 2025 | 208.50 | 209.60 | 207.05 | 208.75 | 208.75 | -0.48% | - |
| Sep 29, 2025 | 211.60 | 212.30 | 209.75 | 209.75 | 209.75 | -1.18% | - |
| Sep 26, 2025 | 213.15 | 213.15 | 211.20 | 212.25 | 212.25 | 0.52% | - |
| Sep 25, 2025 | 211.15 | 211.65 | 211.10 | 211.15 | 211.15 | -0.35% | - |
| Sep 24, 2025 | 209.75 | 211.90 | 209.75 | 211.90 | 211.90 | 0.33% | - |
| Sep 23, 2025 | 209.75 | 211.20 | 209.75 | 211.20 | 211.20 | 0.12% | - |
| Sep 22, 2025 | 209.30 | 210.95 | 208.00 | 210.95 | 210.95 | 1.47% | - |
| Sep 19, 2025 | 211.55 | 212.05 | 207.90 | 207.90 | 207.90 | -1.91% | - |
| Sep 18, 2025 | 209.65 | 212.85 | 209.65 | 211.95 | 211.95 | 1.68% | - |
| Sep 17, 2025 | 206.40 | 208.45 | 206.25 | 208.45 | 208.45 | 1.46% | - |
| Sep 16, 2025 | 208.25 | 208.35 | 205.45 | 205.45 | 205.45 | -1.06% | - |
| Sep 15, 2025 | 205.95 | 207.65 | 202.90 | 207.65 | 207.65 | -1.10% | - |
| Sep 12, 2025 | 211.50 | 211.75 | 209.95 | 209.95 | 209.95 | -0.76% | - |
| Sep 11, 2025 | 211.65 | 212.25 | 210.65 | 211.55 | 211.55 | 0.19% | - |
| Sep 10, 2025 | 212.15 | 212.25 | 211.15 | 211.15 | 211.15 | -0.21% | - |
| Sep 9, 2025 | 212.00 | 212.10 | 211.60 | 211.60 | 211.60 | 0.26% | - |
| Sep 8, 2025 | 211.25 | 211.75 | 211.00 | 211.05 | 211.05 | 0.50% | - |
| Sep 5, 2025 | 211.35 | 212.00 | 210.00 | 210.00 | 210.00 | 0.02% | 25 |
| Sep 4, 2025 | 210.15 | 210.30 | 206.60 | 209.95 | 209.95 | 1.06% | - |
| Sep 3, 2025 | 213.50 | 213.50 | 207.75 | 207.75 | 207.75 | -1.09% | - |
| Sep 2, 2025 | 214.00 | 214.00 | 210.05 | 210.05 | 210.05 | -2.78% | - |
| Aug 29, 2025 | 217.85 | 218.40 | 216.05 | 216.05 | 215.20 | -1.53% | - |
| Aug 28, 2025 | 219.80 | 220.50 | 219.40 | 219.40 | 218.54 | 0.32% | - |
| Aug 27, 2025 | 220.10 | 220.40 | 218.70 | 218.70 | 217.84 | -0.57% | - |
| Aug 26, 2025 | 217.95 | 219.95 | 217.95 | 219.95 | 219.09 | 1.69% | - |
| Aug 25, 2025 | 216.00 | 216.55 | 215.85 | 216.30 | 215.45 | -0.28% | - |
| Aug 22, 2025 | 213.60 | 217.30 | 213.60 | 216.90 | 216.05 | 1.33% | 42 |
| Aug 21, 2025 | 211.35 | 214.05 | 210.10 | 214.05 | 213.21 | 4.31% | - |
| Aug 20, 2025 | 197.60 | 205.30 | 197.60 | 205.20 | 204.40 | 3.30% | 150 |
| Aug 19, 2025 | 198.04 | 199.74 | 197.50 | 198.64 | 197.86 | -0.50% | - |
| Aug 18, 2025 | 198.24 | 199.64 | 197.64 | 199.64 | 198.86 | -0.10% | - |
| Aug 15, 2025 | 203.15 | 203.15 | 199.84 | 199.84 | 199.06 | -0.68% | - |
| Aug 14, 2025 | 203.25 | 203.55 | 201.10 | 201.20 | 200.41 | 0.42% | - |
| Aug 13, 2025 | 199.04 | 200.35 | 198.58 | 200.35 | 199.57 | 0.23% | - |
| Aug 12, 2025 | 193.06 | 199.90 | 192.86 | 199.90 | 199.12 | 1.98% | - |
| Aug 11, 2025 | 191.74 | 196.02 | 191.32 | 196.02 | 195.25 | 2.05% | 10 |
| Aug 8, 2025 | 191.06 | 193.02 | 190.88 | 192.08 | 191.33 | 0.16% | - |
| Aug 7, 2025 | 188.20 | 191.94 | 188.20 | 191.78 | 191.03 | 1.30% | - |
| Aug 6, 2025 | 192.34 | 192.34 | 188.94 | 189.32 | 188.58 | -1.30% | - |
| Aug 5, 2025 | 193.42 | 194.36 | 191.82 | 191.82 | 191.07 | -0.49% | 50 |
| Aug 4, 2025 | 192.50 | 192.76 | 191.96 | 192.76 | 192.01 | 0.88% | - |
| Aug 1, 2025 | 197.02 | 197.02 | 191.08 | 191.08 | 190.33 | -3.51% | - |
| Jul 31, 2025 | 202.05 | 202.05 | 198.04 | 198.04 | 197.26 | -1.57% | - |
| Jul 30, 2025 | 200.20 | 202.15 | 200.20 | 201.20 | 200.41 | 1.21% | - |
| Jul 29, 2025 | 200.50 | 201.05 | 198.80 | 198.80 | 198.02 | 0.43% | - |
| Jul 28, 2025 | 195.46 | 198.46 | 195.46 | 197.94 | 197.16 | 2.20% | - |
| Jul 25, 2025 | 192.72 | 193.68 | 192.32 | 193.68 | 192.92 | 1.38% | - |
| Jul 24, 2025 | 194.32 | 194.32 | 191.04 | 191.04 | 190.29 | -2.29% | 50 |
| Jul 23, 2025 | 190.98 | 195.52 | 190.88 | 195.52 | 194.75 | -3.11% | 50 |
| Jul 22, 2025 | 201.80 | 204.00 | 201.20 | 201.80 | 201.01 | -2.79% | - |
| Jul 21, 2025 | 208.20 | 209.80 | 207.60 | 207.60 | 206.79 | -0.10% | - |
| Jul 18, 2025 | 207.55 | 207.80 | 207.15 | 207.80 | 206.99 | -0.29% | - |
| Jul 17, 2025 | 208.15 | 208.40 | 206.55 | 208.40 | 207.58 | 1.81% | - |