Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 178.6 182.47 178.07 179.54 3.03 Million
14 Apr, 2025 183.26 185.0 175.58 178.6 3.91 Million
11 Apr, 2025 172.13 180.98 167.2 179.16 6.52 Million
10 Apr, 2025 189.63 189.63 170.93 178.36 8.54 Million
09 Apr, 2025 166.05 198.46 164.58 196.63 10.94 Million
08 Apr, 2025 175.38 179.24 161.83 166.09 7.64 Million
07 Apr, 2025 163.2 183.31 158.65 171.34 10.23 Million
04 Apr, 2025 174.61 176.41 164.14 164.6 9.63 Million
03 Apr, 2025 191.82 193.2 180.4 180.88 6.97 Million
02 Apr, 2025 195.76 202.3 195.76 199.59 2.43 Million