Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
20 May, 2025 222.32 224.6 221.93 224.49 2.61 Million
19 May, 2025 223.64 226.81 223.07 224.54 3.97 Million
16 May, 2025 227.16 227.8 225.53 227.11 3.61 Million
15 May, 2025 224.43 228.8 224.01 227.12 3.04 Million
14 May, 2025 227.64 228.34 224.01 226.82 4.64 Million
13 May, 2025 221.97 227.07 220.25 226.68 4.37 Million
12 May, 2025 222.87 225.49 219.1 223.15 6.35 Million
09 May, 2025 207.24 210.14 206.29 207.51 3.53 Million
08 May, 2025 202.26 206.04 200.96 202.78 3.42 Million
07 May, 2025 196.63 200.72 195.69 199.86 2.96 Million