Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 219.83 221.19 217.33 218.5 4.19 Million
03 Jun, 2025 214.03 218.89 213.05 218.43 3.51 Million
02 Jun, 2025 212.4 216.2 212.22 215.45 2.23 Million
30 May, 2025 215.28 215.84 210.8 213.98 10.92 Million
29 May, 2025 218.06 218.5 214.0 215.75 3.8 Million
28 May, 2025 217.61 218.19 215.46 215.62 3.85 Million
27 May, 2025 215.15 217.87 212.73 216.89 5.54 Million
23 May, 2025 208.98 211.04 206.0 210.47 4.84 Million
22 May, 2025 221.46 224.4 211.37 211.93 8.96 Million
21 May, 2025 222.6 227.39 221.33 222.22 5.09 Million