Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2021 166.97 168.27 166.65 166.98 4.9 Million
27 Aug, 2021 167.3 169.81 166.17 166.48 9.13 Million
26 Aug, 2021 165.0 168.48 163.69 167.36 7.3 Million
25 Aug, 2021 166.11 167.93 163.08 164.0 19.15 Million
24 Aug, 2021 169.84 170.36 164.75 165.85 8.13 Million
23 Aug, 2021 170.24 172.8 166.06 169.63 13.46 Million
20 Aug, 2021 166.87 168.18 165.07 166.64 2.91 Million
19 Aug, 2021 165.12 166.97 163.55 166.79 3.45 Million
18 Aug, 2021 164.9 168.04 161.29 165.78 5.45 Million
17 Aug, 2021 170.14 170.14 165.66 166.3 4.59 Million