Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 247.84 248.83 245.61 246.37 2.36 Million
20 Oct, 2025 242.87 246.84 242.87 246.22 2.75 Million
17 Oct, 2025 241.77 243.54 238.59 242.87 2.4 Million
16 Oct, 2025 240.33 244.23 238.52 241.61 2.89 Million
15 Oct, 2025 238.19 238.8 234.96 238.15 2.77 Million
14 Oct, 2025 231.15 238.78 229.13 235.4 3.43 Million
13 Oct, 2025 228.32 235.82 226.96 234.67 4.6 Million
10 Oct, 2025 237.74 239.04 224.71 225.32 4.42 Million
09 Oct, 2025 236.84 238.39 235.1 237.88 3.06 Million
08 Oct, 2025 233.8 239.36 233.8 237.93 4.01 Million