Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2024 225.85 229.21 224.76 228.39 3.2 Million
22 Aug, 2024 225.68 228.26 221.26 221.91 3.7 Million
21 Aug, 2024 229.52 236.86 224.81 227.5 5.59 Million
20 Aug, 2024 223.96 226.02 221.39 223.49 3.99 Million
19 Aug, 2024 222.43 226.08 221.49 225.95 2.8 Million
16 Aug, 2024 223.05 223.8 221.42 223.19 2.57 Million
15 Aug, 2024 220.45 224.24 219.42 223.67 5.19 Million
14 Aug, 2024 216.92 218.11 212.8 215.32 2.4 Million
13 Aug, 2024 213.25 218.6 213.2 218.01 4.01 Million
12 Aug, 2024 212.15 213.4 210.0 212.08 1.71 Million