Analog Devices Inc (ADI)

USD 224.63

(-1.6%)

Historical Prices

Date Open High Low Close Volume
22 Feb, 2024 197.14 197.34 189.04 191.91 5.78 Million
21 Feb, 2024 190.26 194.29 190.17 193.72 5.55 Million
20 Feb, 2024 187.25 189.51 186.02 189.4 4.6 Million
16 Feb, 2024 187.59 190.52 186.06 188.24 4.35 Million
15 Feb, 2024 187.78 189.33 186.69 187.54 2.81 Million
14 Feb, 2024 185.91 187.08 184.75 186.32 3.78 Million
13 Feb, 2024 188.16 188.95 183.01 184.69 6.8 Million
12 Feb, 2024 194.68 195.68 192.61 194.05 6.26 Million
09 Feb, 2024 195.53 195.53 193.45 195.02 3.18 Million
08 Feb, 2024 192.97 195.17 191.91 194.06 2.59 Million