Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 187.55 195.34 186.73 194.92 4.41 Million
29 Apr, 2025 191.5 194.82 190.36 192.67 3.93 Million
28 Apr, 2025 193.36 196.37 189.95 193.72 3.4 Million
25 Apr, 2025 192.95 196.37 191.69 194.59 3.2 Million
24 Apr, 2025 192.73 197.52 191.05 195.23 5.6 Million
23 Apr, 2025 185.99 187.84 182.48 183.11 4.32 Million
22 Apr, 2025 176.78 179.19 175.21 178.5 3.73 Million
21 Apr, 2025 172.65 175.47 171.0 174.99 3.65 Million
17 Apr, 2025 177.89 178.34 173.58 176.27 3.34 Million
16 Apr, 2025 173.67 177.36 170.39 175.93 4.39 Million