Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 229.85 232.35 227.72 230.13 3.95 Million
17 Nov, 2025 233.03 234.22 227.78 229.94 3.88 Million
14 Nov, 2025 234.19 237.05 230.43 234.89 3.31 Million
13 Nov, 2025 239.64 241.32 235.44 237.53 4.89 Million
12 Nov, 2025 236.92 242.0 235.84 241.44 4.67 Million
11 Nov, 2025 231.51 235.0 231.44 233.41 3.15 Million
10 Nov, 2025 231.86 233.23 228.33 232.0 3.26 Million
07 Nov, 2025 229.4 230.81 223.47 228.48 4.58 Million
06 Nov, 2025 235.19 237.04 231.2 232.88 3.12 Million
05 Nov, 2025 230.09 238.48 230.09 236.0 2.97 Million