Analog Devices Inc (ADI)

USD 252.2

(1.21%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2025 223.06 224.94 221.15 223.95 3.07 Million
07 Aug, 2025 223.1 225.64 222.19 223.12 2.52 Million
06 Aug, 2025 220.68 221.17 218.37 220.69 2.54 Million
05 Aug, 2025 222.98 225.08 219.39 220.68 3.09 Million
04 Aug, 2025 221.42 223.53 220.6 222.4 2.84 Million
01 Aug, 2025 222.36 223.16 218.85 221.71 3.74 Million
31 Jul, 2025 228.28 229.78 222.37 224.63 5.33 Million
30 Jul, 2025 231.83 232.2 229.1 231.11 2.32 Million
29 Jul, 2025 231.98 232.64 229.14 230.75 2.17 Million
28 Jul, 2025 228.91 231.04 228.86 230.77 3.13 Million