Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2024 228.9 230.56 226.66 230.17 2.71 Million
27 Sep, 2024 234.71 235.26 231.09 232.05 2.27 Million
26 Sep, 2024 232.62 233.98 224.81 232.46 3.88 Million
25 Sep, 2024 224.1 227.58 224.1 226.64 2.04 Million
24 Sep, 2024 228.64 230.8 226.82 227.33 1.98 Million
23 Sep, 2024 224.78 226.84 224.2 226.01 1.35 Million
20 Sep, 2024 231.97 232.48 224.35 226.78 5 Million
19 Sep, 2024 230.0 235.76 227.87 233.45 7.15 Million
18 Sep, 2024 228.87 228.87 221.96 222.64 2.52 Million
17 Sep, 2024 227.44 229.04 222.65 225.35 2.52 Million