Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2025 245.84 246.4 245.03 245.26 138.44 Thousand
02 Jul, 2025 240.51 241.32 239.74 240.77 218.51 Thousand
01 Jul, 2025 236.54 238.28 236.01 237.51 136.63 Thousand
30 Jun, 2025 237.54 237.95 235.66 237.48 411 Thousand
27 Jun, 2025 237.0 239.07 234.94 236.96 3.61 Million
26 Jun, 2025 236.03 238.22 235.1 237.3 3.05 Million
25 Jun, 2025 235.6 236.45 231.62 234.68 3.54 Million
24 Jun, 2025 233.91 235.61 233.21 234.98 3.63 Million
23 Jun, 2025 228.19 231.31 226.7 230.98 3.57 Million
20 Jun, 2025 231.75 232.02 225.57 228.35 5.31 Million