Analog Devices, Inc. (ADI)

USD 178.36

(-9.29%)

Historical Prices

Date Open High Low Close Volume
26 Mar, 2025 213.15 214.9 209.69 210.53 2.45 Million
25 Mar, 2025 210.98 214.63 210.98 213.58 2.55 Million
24 Mar, 2025 210.0 214.08 209.74 212.34 3.45 Million
21 Mar, 2025 203.06 205.27 201.28 204.4 5.07 Million
20 Mar, 2025 208.17 208.17 204.81 205.9 2.77 Million
19 Mar, 2025 209.19 213.03 208.09 209.97 2.57 Million
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