Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2021 161.62 162.23 159.5 162.12 2.59 Million
07 Apr, 2021 161.68 161.98 158.63 159.45 2.06 Million
06 Apr, 2021 162.3 163.09 159.76 161.71 2.42 Million
05 Apr, 2021 162.16 163.9 160.6 163.49 2.62 Million
01 Apr, 2021 157.38 160.49 156.88 160.38 3.34 Million
31 Mar, 2021 154.22 156.11 153.61 155.08 3.45 Million
30 Mar, 2021 152.15 153.43 151.5 152.61 2.11 Million
29 Mar, 2021 155.03 156.21 152.02 153.85 2.77 Million
26 Mar, 2021 148.42 157.37 148.0 157.11 3.68 Million
25 Mar, 2021 148.44 150.91 146.51 149.9 2.72 Million