Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 274.49 278.78 271.58 278.24 4.2 Million
02 Dec, 2025 268.19 274.13 266.04 272.97 5.26 Million
01 Dec, 2025 262.95 268.47 262.0 266.51 7.33 Million
28 Nov, 2025 259.36 265.75 258.04 265.34 2.58 Million
26 Nov, 2025 255.22 260.74 252.92 257.92 5.25 Million
25 Nov, 2025 230.6 252.48 229.29 252.02 7.51 Million
24 Nov, 2025 233.65 240.76 233.25 239.4 8.21 Million
21 Nov, 2025 225.63 234.53 225.0 232.32 4.46 Million
20 Nov, 2025 234.29 235.28 224.25 225.2 4.31 Million
19 Nov, 2025 229.54 234.4 229.33 232.2 2.79 Million