Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2024 222.39 224.46 220.69 223.28 2.12 Million
13 Sep, 2024 223.84 226.55 223.01 225.42 2.03 Million
12 Sep, 2024 223.44 223.45 218.93 221.53 2.15 Million
11 Sep, 2024 219.89 225.72 214.71 225.07 3.43 Million
10 Sep, 2024 217.5 219.03 214.12 218.72 2.04 Million
09 Sep, 2024 217.01 219.31 216.05 218.56 2.45 Million
06 Sep, 2024 218.57 219.41 212.7 213.64 3.43 Million
05 Sep, 2024 219.48 221.62 217.72 219.06 2.73 Million
04 Sep, 2024 220.01 223.98 218.12 221.8 2.73 Million
03 Sep, 2024 228.69 230.02 217.65 218.71 4.86 Million