Analog Devices, Inc. (ANL) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

XETR

Currency in EUR

321.40

-1.50 (-0.46%)

Closed

Aug 21, 2026

Day's Range

320.85

321.65

52 wk Range

194.38

385.30

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	342.29	342.29	341.64	341.64	18
May 26, 2026	346.25	357.95	346.00	357.95	156
May 27, 2026	363.39	377.54	352.10	354.29	254
May 28, 2026	356.50	359.35	356.50	359.35	9
May 29, 2026	363.45	363.45	352.50	352.50	47
Jun 1, 2026	360.54	369.89	360.54	369.89	55
Jun 2, 2026	342.45	359.70	341.25	359.39	1.85K
Jun 3, 2026	364.29	373.60	360.35	371.29	277
Jun 4, 2026	379.35	379.50	364.95	366.29	3.35K
Jun 5, 2026	366.54	367.95	356.70	358.60	279

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup