Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 210.58 210.75 207.69 209.16 2.65 Million
17 Mar, 2025 207.75 213.37 207.37 211.68 2.51 Million
14 Mar, 2025 207.36 209.85 206.23 208.75 2.61 Million
13 Mar, 2025 206.0 208.16 202.59 203.8 2.62 Million
12 Mar, 2025 209.08 212.99 205.62 206.62 3.91 Million
11 Mar, 2025 217.33 217.39 206.48 209.08 4.22 Million
10 Mar, 2025 220.22 221.15 213.15 216.26 4.94 Million
07 Mar, 2025 223.59 226.66 219.74 225.86 4.06 Million
06 Mar, 2025 225.68 228.87 222.05 222.77 4.81 Million
05 Mar, 2025 227.18 229.86 222.7 229.47 3.92 Million