Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2024 232.0 235.97 231.22 235.68 4.01 Million
04 Jun, 2024 231.86 232.18 228.95 230.63 2.61 Million
03 Jun, 2024 235.09 236.29 228.51 232.21 3.08 Million
31 May, 2024 230.1 234.73 227.65 234.49 6.46 Million
30 May, 2024 228.68 230.69 228.01 230.0 2.88 Million
29 May, 2024 229.74 231.63 227.83 228.15 3 Million
28 May, 2024 230.44 234.29 230.44 233.44 2.67 Million
24 May, 2024 236.33 238.32 232.2 232.51 4.54 Million
23 May, 2024 240.88 241.88 232.0 234.56 5.57 Million
22 May, 2024 227.79 240.37 224.75 240.16 9.44 Million