Analog Devices, Inc. (VIE:ADI)
Austria
· Delayed Price · Currency is EUR 328.10
-4.90 (-1.47%)
Last updated: Apr 28, 2026, 5:32 PM CET
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 334.60 | 334.60 | 333.60 | 333.60 | - | 0.18% | - |
| Apr 27, 2026 | 341.50 | 341.50 | 333.00 | 333.00 | 333.00 | -3.04% | - |
| Apr 24, 2026 | 340.75 | 346.20 | 340.75 | 343.45 | 343.45 | -0.79% | - |
| Apr 23, 2026 | 343.00 | 346.20 | 338.65 | 346.20 | 346.20 | 6.92% | - |
| Apr 22, 2026 | 322.45 | 324.50 | 321.25 | 323.80 | 323.80 | 1.16% | - |
| Apr 21, 2026 | 325.95 | 325.95 | 320.10 | 320.10 | 320.10 | -1.10% | - |
| Apr 20, 2026 | 315.30 | 323.65 | 315.30 | 323.65 | 323.65 | 3.57% | - |
| Apr 17, 2026 | 301.45 | 312.50 | 301.45 | 312.50 | 312.50 | 3.96% | - |
| Apr 16, 2026 | 295.15 | 300.60 | 295.15 | 300.60 | 300.60 | 2.87% | - |
| Apr 15, 2026 | 296.20 | 296.20 | 292.20 | 292.20 | 292.20 | -1.53% | - |
| Apr 14, 2026 | 297.40 | 299.15 | 296.40 | 296.75 | 296.75 | 0.68% | - |
| Apr 13, 2026 | 297.65 | 299.40 | 294.75 | 294.75 | 294.75 | -1.39% | 37 |
| Apr 10, 2026 | 300.55 | 301.45 | 298.90 | 298.90 | 298.90 | -0.02% | - |
| Apr 9, 2026 | 295.75 | 298.95 | 295.40 | 298.95 | 298.95 | 1.06% | - |
| Apr 8, 2026 | 290.00 | 295.80 | 290.00 | 295.80 | 295.80 | 5.95% | - |
| Apr 7, 2026 | 282.50 | 282.50 | 279.20 | 279.20 | 279.20 | 1.58% | - |
| Apr 2, 2026 | 273.20 | 274.85 | 271.10 | 274.85 | 274.85 | -1.75% | 10 |
| Apr 1, 2026 | 278.05 | 280.50 | 275.25 | 279.75 | 279.75 | 4.03% | 38 |
| Mar 31, 2026 | 266.65 | 268.90 | 266.05 | 268.90 | 268.90 | 1.66% | - |
| Mar 30, 2026 | 269.35 | 271.75 | 264.50 | 264.50 | 264.50 | -1.36% | - |
| Mar 27, 2026 | 273.65 | 273.65 | 267.80 | 268.15 | 268.15 | -2.93% | - |
| Mar 26, 2026 | 277.50 | 277.50 | 276.15 | 276.25 | 276.25 | -1.25% | - |
| Mar 25, 2026 | 280.85 | 281.10 | 279.75 | 279.75 | 279.75 | 0.56% | - |
| Mar 24, 2026 | 268.75 | 278.20 | 268.75 | 278.20 | 278.20 | 3.21% | - |
| Mar 23, 2026 | 266.40 | 273.35 | 265.35 | 269.55 | 269.55 | 1.05% | 67 |
| Mar 20, 2026 | 267.75 | 268.90 | 266.35 | 266.75 | 266.75 | 0.09% | - |
| Mar 19, 2026 | 268.45 | 268.45 | 266.50 | 266.50 | 266.50 | -2.75% | - |
| Mar 18, 2026 | 274.75 | 274.75 | 272.85 | 274.05 | 274.05 | 1.18% | - |
| Mar 17, 2026 | 269.75 | 270.85 | 268.50 | 270.85 | 270.85 | -0.26% | - |
| Mar 16, 2026 | 269.20 | 271.55 | 268.20 | 271.55 | 271.55 | 1.51% | - |
| Mar 13, 2026 | 265.85 | 270.10 | 265.50 | 267.50 | 267.50 | -0.28% | - |
| Mar 12, 2026 | 275.80 | 275.80 | 265.80 | 268.25 | 268.25 | -2.40% | - |
| Mar 11, 2026 | 274.95 | 275.05 | 273.70 | 274.85 | 274.85 | 0.16% | - |
| Mar 10, 2026 | 274.60 | 276.85 | 273.95 | 274.40 | 274.40 | 1.29% | - |
| Mar 9, 2026 | 267.55 | 270.90 | 267.55 | 270.90 | 270.90 | -2.64% | - |
| Mar 6, 2026 | 285.80 | 285.80 | 277.60 | 278.25 | 278.25 | -3.82% | - |
| Mar 5, 2026 | 293.45 | 293.85 | 289.30 | 289.30 | 289.30 | -1.82% | - |
| Mar 4, 2026 | 290.60 | 296.90 | 290.60 | 294.65 | 294.65 | 0.92% | - |
| Mar 3, 2026 | 297.60 | 297.60 | 291.95 | 291.95 | 291.95 | -1.82% | - |
| Feb 27, 2026 | 299.75 | 299.75 | 297.35 | 297.35 | 296.41 | -1.06% | - |
| Feb 26, 2026 | 305.15 | 306.00 | 300.55 | 300.55 | 299.60 | -1.80% | - |
| Feb 25, 2026 | 302.40 | 306.05 | 302.40 | 306.05 | 305.08 | 0.92% | - |
| Feb 24, 2026 | 301.95 | 304.95 | 301.95 | 303.25 | 302.29 | 1.68% | - |
| Feb 23, 2026 | 298.65 | 301.00 | 298.25 | 298.25 | 297.31 | -0.63% | - |
| Feb 20, 2026 | 294.65 | 300.15 | 293.85 | 300.15 | 299.20 | 2.14% | - |
| Feb 19, 2026 | 293.80 | 296.80 | 292.50 | 293.85 | 292.92 | -0.41% | 43 |
| Feb 18, 2026 | 286.25 | 298.60 | 286.25 | 295.05 | 294.12 | 3.78% | 136 |
| Feb 17, 2026 | 283.75 | 287.20 | 283.45 | 284.30 | 283.40 | 0.18% | 43 |
| Feb 16, 2026 | 286.80 | 286.80 | 283.75 | 283.80 | 282.90 | 0.57% | 2 |
| Feb 13, 2026 | 279.40 | 282.20 | 278.40 | 282.20 | 281.31 | -0.14% | 43 |
| Feb 12, 2026 | 286.85 | 287.25 | 282.60 | 282.60 | 281.70 | 0.43% | 43 |
| Feb 11, 2026 | 274.30 | 281.40 | 274.00 | 281.40 | 280.51 | 2.94% | - |
| Feb 10, 2026 | 270.05 | 273.35 | 270.05 | 273.35 | 272.48 | 0.87% | - |
| Feb 9, 2026 | 270.75 | 271.00 | 267.85 | 271.00 | 270.14 | -0.48% | - |
| Feb 6, 2026 | 271.65 | 277.90 | 271.65 | 272.30 | 271.44 | -0.24% | - |
| Feb 5, 2026 | 272.25 | 273.45 | 268.25 | 272.95 | 272.09 | 2.13% | 105 |
| Feb 4, 2026 | 264.00 | 267.25 | 263.75 | 267.25 | 266.40 | -0.76% | - |
| Feb 3, 2026 | 268.65 | 271.25 | 267.60 | 269.30 | 268.45 | 0.43% | - |
| Feb 2, 2026 | 258.15 | 268.15 | 257.55 | 268.15 | 267.30 | 1.11% | 10 |
| Jan 30, 2026 | 262.55 | 265.20 | 262.55 | 265.20 | 264.36 | 1.20% | 1 |
| Jan 29, 2026 | 267.65 | 267.90 | 262.05 | 262.05 | 261.22 | -1.00% | - |
| Jan 28, 2026 | 261.75 | 264.70 | 260.40 | 264.70 | 263.86 | 3.74% | - |
| Jan 27, 2026 | 257.80 | 257.80 | 255.15 | 255.15 | 254.34 | -0.47% | - |
| Jan 26, 2026 | 257.80 | 257.80 | 256.30 | 256.35 | 255.54 | -1.23% | - |
| Jan 23, 2026 | 263.55 | 265.60 | 259.55 | 259.55 | 258.73 | -1.35% | - |
| Jan 22, 2026 | 262.20 | 265.85 | 262.20 | 263.10 | 262.27 | 0.79% | - |
| Jan 21, 2026 | 253.05 | 261.05 | 251.80 | 261.05 | 260.22 | 2.17% | - |
| Jan 20, 2026 | 253.65 | 255.50 | 251.20 | 255.50 | 254.69 | - | - |
| Jan 19, 2026 | 256.05 | 256.05 | 255.15 | 255.50 | 254.69 | -2.48% | - |
| Jan 16, 2026 | 261.50 | 264.45 | 261.50 | 262.00 | 261.17 | 0.06% | - |
| Jan 15, 2026 | 257.80 | 261.85 | 257.40 | 261.85 | 261.02 | 3.23% | 2 |
| Jan 14, 2026 | 253.45 | 253.95 | 252.85 | 253.65 | 252.85 | -1.15% | - |
| Jan 13, 2026 | 251.55 | 256.60 | 250.15 | 256.60 | 255.79 | 1.64% | - |
| Jan 12, 2026 | 255.85 | 255.85 | 252.45 | 252.45 | 251.65 | -2.66% | - |
| Jan 9, 2026 | 256.85 | 259.35 | 256.85 | 259.35 | 258.53 | 2.57% | - |
| Jan 8, 2026 | 250.00 | 252.85 | 249.10 | 252.85 | 252.05 | 2.22% | - |
| Jan 7, 2026 | 250.30 | 250.30 | 247.35 | 247.35 | 246.57 | -1.02% | - |
| Jan 6, 2026 | 236.85 | 249.90 | 236.85 | 249.90 | 249.11 | 5.02% | 43 |
| Jan 5, 2026 | 235.10 | 237.95 | 235.10 | 237.95 | 237.20 | 2.61% | - |
| Jan 2, 2026 | 230.35 | 234.80 | 230.35 | 231.90 | 231.17 | -1.49% | - |
| Dec 30, 2025 | 233.95 | 235.40 | 233.95 | 235.40 | 234.65 | 0.15% | - |
| Dec 29, 2025 | 234.55 | 236.70 | 232.85 | 235.05 | 234.31 | 0.26% | - |
| Dec 23, 2025 | 234.20 | 234.45 | 233.80 | 234.45 | 233.71 | -0.55% | - |
| Dec 22, 2025 | 235.35 | 236.80 | 235.35 | 235.75 | 235.00 | -0.53% | - |
| Dec 19, 2025 | 235.90 | 237.00 | 235.20 | 237.00 | 236.25 | 1.11% | - |
| Dec 18, 2025 | 232.25 | 234.70 | 232.25 | 234.40 | 233.66 | 0.41% | - |
| Dec 17, 2025 | 237.95 | 238.85 | 233.45 | 233.45 | 232.71 | -1.87% | 5 |
| Dec 16, 2025 | 236.25 | 238.05 | 236.25 | 237.90 | 237.15 | -0.61% | - |
| Dec 15, 2025 | 238.45 | 239.35 | 238.45 | 239.35 | 238.59 | -0.06% | - |
| Dec 12, 2025 | 241.95 | 241.95 | 239.50 | 239.50 | 238.74 | -0.13% | - |
| Dec 11, 2025 | 239.00 | 239.80 | 238.85 | 239.80 | 239.04 | 0.13% | - |
| Dec 10, 2025 | 237.10 | 239.50 | 236.55 | 239.50 | 238.74 | 0.59% | - |
| Dec 9, 2025 | 239.75 | 239.75 | 238.10 | 238.10 | 237.35 | -1.24% | - |
| Dec 8, 2025 | 241.65 | 242.85 | 241.10 | 241.10 | 240.34 | 1.22% | - |
| Dec 4, 2025 | 239.45 | 239.45 | 237.55 | 238.20 | 236.60 | 2.10% | - |
| Dec 3, 2025 | 235.00 | 235.05 | 233.30 | 233.30 | 231.73 | 1.66% | - |
| Dec 2, 2025 | 229.05 | 230.75 | 228.55 | 229.50 | 227.96 | -0.17% | - |
| Dec 1, 2025 | 226.90 | 229.90 | 225.80 | 229.90 | 228.35 | 1.01% | - |
| Nov 28, 2025 | 223.90 | 227.60 | 223.90 | 227.60 | 226.07 | 1.95% | - |
| Nov 27, 2025 | 223.35 | 223.35 | 223.25 | 223.25 | 221.75 | -0.49% | - |