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$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬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$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

XHAN

Currency in EUR

319.60

-3.55 (-1.10%)

Real-time Data

06:00 AM

Day's Range

317.05

319.60

52 wk Range

193.42

383.75

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	345.20	346.54	345.20	346.54	0
May 26, 2026	343.85	358.70	343.85	358.70	0
May 27, 2026	359.50	359.50	352.75	352.75	0
May 28, 2026	355.75	357.25	355.75	357.25	0
May 29, 2026	357.14	357.14	351.20	351.20	0
Jun 1, 2026	355.25	355.25	348.00	348.00	0
Jun 2, 2026	338.10	359.54	338.10	359.54	0
Jun 3, 2026	361.95	370.64	361.95	370.64	0
Jun 4, 2026	376.45	376.45	367.25	367.25	0
Jun 5, 2026	359.70	362.04	359.70	362.04	0

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, 06:00 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