Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 172.28 174.88 171.18 171.29 5.49 Million
27 Sep, 2021 177.27 178.13 175.6 176.91 4.49 Million
24 Sep, 2021 176.55 178.84 175.84 178.53 2.39 Million
23 Sep, 2021 174.5 177.79 174.15 177.23 3.39 Million
22 Sep, 2021 172.0 174.26 171.23 173.85 3.48 Million
21 Sep, 2021 170.82 171.64 168.24 170.57 4.01 Million
20 Sep, 2021 170.1 170.76 167.03 169.48 10.18 Million
17 Sep, 2021 171.4 173.02 170.29 171.52 13.05 Million
16 Sep, 2021 172.43 174.46 172.43 173.21 4.58 Million
15 Sep, 2021 173.94 174.46 172.08 174.08 4.49 Million