Analog Devices, Inc. (ADI)

USD 178.36

(-9.29%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2025 209.08 212.99 205.62 206.62 3.91 Million
11 Mar, 2025 217.33 217.39 206.48 209.08 4.22 Million
10 Mar, 2025 220.22 221.15 213.15 216.26 4.94 Million
07 Mar, 2025 223.59 226.66 219.74 225.86 4.06 Million
06 Mar, 2025 225.68 228.87 222.05 222.77 4.81 Million
05 Mar, 2025 227.18 229.86 222.7 229.47 3.92 Million
04 Mar, 2025 230.46 231.44 223.9 226.18 4.74 Million
03 Mar, 2025 231.84 233.83 225.67 228.53 5 Million
28 Feb, 2025 225.99 230.12 223.05 230.06 4.63 Million
27 Feb, 2025 234.23 234.23 223.5 223.85 4.48 Million