Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
20 May, 2021 155.37 161.2 154.87 159.47 5.98 Million
19 May, 2021 145.79 153.33 144.07 153.12 7.06 Million
18 May, 2021 149.61 149.79 145.81 145.89 4.22 Million
17 May, 2021 148.37 148.82 145.83 148.1 5.07 Million
14 May, 2021 147.99 150.77 146.63 149.61 4.85 Million
13 May, 2021 147.61 149.33 145.62 146.63 4.05 Million
12 May, 2021 147.4 149.01 145.65 146.05 4.73 Million
11 May, 2021 148.34 152.09 147.85 150.84 4.64 Million
10 May, 2021 156.83 157.17 150.76 150.79 4.13 Million
07 May, 2021 156.67 158.35 156.02 157.26 2.7 Million