Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
06 May, 2021 153.99 156.48 152.86 155.42 4.77 Million
05 May, 2021 153.28 155.22 152.3 153.93 4.41 Million
04 May, 2021 150.0 152.0 148.55 151.91 3.84 Million
03 May, 2021 154.0 154.18 150.7 151.32 3.26 Million
30 Apr, 2021 155.54 156.31 152.57 153.16 4.03 Million
29 Apr, 2021 156.54 158.11 154.01 158.01 5.83 Million
28 Apr, 2021 158.5 158.76 155.04 156.06 3.3 Million
27 Apr, 2021 161.34 161.92 159.47 159.55 3.23 Million
26 Apr, 2021 158.63 161.9 158.27 160.64 2.7 Million
23 Apr, 2021 156.7 159.97 156.11 159.02 3.41 Million