Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
29 May, 2024 229.74 231.63 227.83 228.15 3 Million
28 May, 2024 230.44 234.29 230.44 233.44 2.67 Million
24 May, 2024 236.33 238.32 232.2 232.51 4.54 Million
23 May, 2024 240.88 241.88 232.0 234.56 5.57 Million
22 May, 2024 227.79 240.37 224.75 240.16 9.44 Million
21 May, 2024 215.2 217.08 214.55 216.64 3.42 Million
20 May, 2024 214.96 218.7 213.94 217.48 2.64 Million
17 May, 2024 214.51 215.63 212.97 214.08 2.37 Million
16 May, 2024 216.0 216.0 213.66 214.12 2.82 Million
15 May, 2024 214.43 215.9 212.71 215.75 3.8 Million