Analog Devices, Inc. (ADI)

USD 178.36

(-9.29%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2023 173.78 176.4 170.49 171.51 3.22 Million
02 Oct, 2023 175.0 176.9 173.69 175.43 1.72 Million
29 Sep, 2023 177.96 178.61 174.13 175.09 2.7 Million
28 Sep, 2023 172.81 177.62 172.26 176.41 2.78 Million
27 Sep, 2023 172.99 174.0 170.65 172.81 2.55 Million
26 Sep, 2023 173.36 173.82 171.42 172.34 3.49 Million
25 Sep, 2023 174.5 175.58 173.06 175.43 2.3 Million
22 Sep, 2023 174.99 176.88 174.26 175.48 2.83 Million
21 Sep, 2023 175.4 176.66 173.4 173.84 3.78 Million
20 Sep, 2023 179.02 179.08 175.93 176.08 2.6 Million