Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2024 215.97 223.55 215.16 219.04 2.46 Million
06 Dec, 2024 214.73 218.59 213.73 218.2 3.18 Million
05 Dec, 2024 217.23 219.39 213.86 214.55 2.47 Million
04 Dec, 2024 223.11 223.21 217.86 218.3 2.63 Million
03 Dec, 2024 221.58 223.33 219.95 221.54 2.34 Million
02 Dec, 2024 218.13 224.79 217.01 223.12 3.24 Million
29 Nov, 2024 219.19 221.7 217.5 218.05 1.99 Million
27 Nov, 2024 219.32 219.4 213.9 217.17 2.94 Million
26 Nov, 2024 232.15 233.55 216.01 219.05 6.56 Million
25 Nov, 2024 217.74 225.0 216.0 223.58 7.3 Million