Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2021 157.27 158.13 154.91 155.37 2.48 Million
21 Apr, 2021 155.49 158.34 154.12 158.29 2.71 Million
20 Apr, 2021 154.9 156.26 153.57 154.47 2.33 Million
19 Apr, 2021 158.48 159.0 155.7 156.91 3.4 Million
16 Apr, 2021 160.99 161.33 159.14 159.51 1.86 Million
15 Apr, 2021 160.0 161.32 158.69 160.71 1.81 Million
14 Apr, 2021 157.71 160.63 157.65 158.46 1.59 Million
13 Apr, 2021 160.55 160.95 157.36 159.16 1.7 Million
12 Apr, 2021 160.64 160.89 158.96 159.73 2.02 Million
09 Apr, 2021 160.8 161.97 160.17 161.24 2.25 Million