Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2024 223.05 223.8 221.42 223.19 2.57 Million
15 Aug, 2024 220.45 224.24 219.42 223.67 5.19 Million
14 Aug, 2024 216.92 218.11 212.8 215.32 2.4 Million
13 Aug, 2024 213.25 218.6 213.2 218.01 4.01 Million
12 Aug, 2024 212.15 213.4 210.0 212.08 1.71 Million
09 Aug, 2024 209.95 213.73 209.16 211.31 2.48 Million
08 Aug, 2024 206.19 214.14 204.27 213.64 4.51 Million
07 Aug, 2024 210.47 211.42 200.86 201.31 4.17 Million
06 Aug, 2024 201.36 208.7 201.18 204.88 4.67 Million
05 Aug, 2024 206.03 209.09 198.73 200.56 4.87 Million