Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 233.01 233.78 228.76 229.38 3.95 Million
03 Nov, 2025 234.95 237.0 232.61 233.61 2.26 Million
31 Oct, 2025 232.9 235.63 231.54 234.13 2.69 Million
30 Oct, 2025 235.04 236.63 232.82 232.9 2.94 Million
29 Oct, 2025 239.76 241.91 234.52 235.04 3.43 Million
28 Oct, 2025 241.51 243.68 238.84 239.35 2.42 Million
27 Oct, 2025 239.7 244.11 238.35 243.01 3.5 Million
24 Oct, 2025 245.45 245.51 236.63 238.01 3.48 Million
23 Oct, 2025 237.3 244.95 237.26 243.29 2.77 Million
22 Oct, 2025 240.54 241.64 236.91 240.36 5.27 Million