Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
21 May, 2024 215.2 217.08 214.55 216.64 3.42 Million
20 May, 2024 214.96 218.7 213.94 217.48 2.64 Million
17 May, 2024 214.51 215.63 212.97 214.08 2.37 Million
16 May, 2024 216.0 216.0 213.66 214.12 2.82 Million
15 May, 2024 214.43 215.9 212.71 215.75 3.8 Million
14 May, 2024 209.0 212.42 206.71 211.94 2.68 Million
13 May, 2024 208.83 209.75 208.05 208.38 2.31 Million
10 May, 2024 205.95 207.76 205.24 207.19 2.61 Million
09 May, 2024 204.48 205.46 203.7 204.79 2.94 Million
08 May, 2024 202.39 205.0 201.81 204.86 2.46 Million