Analog Devices, Inc. (ADI)

USD 178.4

(1.95%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2025 176.78 179.19 175.42 178.03 835.66 Thousand
21 Apr, 2025 189.63 173.74 171.0 172.35 1.18 Million
17 Apr, 2025 177.89 178.34 173.58 176.27 3.34 Million
16 Apr, 2025 173.67 177.36 170.39 175.93 4.39 Million
15 Apr, 2025 178.6 182.47 178.07 179.54 3.03 Million
14 Apr, 2025 183.26 185.0 175.58 178.6 3.91 Million
11 Apr, 2025 172.13 180.98 167.2 179.16 6.52 Million
10 Apr, 2025 189.63 189.63 170.93 178.36 8.54 Million
09 Apr, 2025 166.05 198.46 164.58 196.63 10.94 Million
08 Apr, 2025 175.38 179.24 161.83 166.09 7.64 Million