Analog Devices Inc. (0HFN)

USD 276.03

(1.04%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2024 216.92 219.23 216.0 217.34 985.00
06 Sep, 2024 218.9 218.9 212.82 213.34 3274.00
05 Sep, 2024 219.33 221.49 218.16 220.14 2674.00
04 Sep, 2024 219.0 223.92 218.38 222.61 2133.00
03 Sep, 2024 234.63 234.63 219.01 219.09 2567.00
30 Aug, 2024 230.89 235.6 230.89 232.39 8872.00
29 Aug, 2024 230.55 234.84 229.1 234.75 1799.00
28 Aug, 2024 231.08 233.55 225.39 225.4 1326.00
27 Aug, 2024 224.01 232.26 224.01 231.63 1452.00
23 Aug, 2024 225.84 229.15 224.72 228.0 1959.00