Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
14 May, 2024 209.0 212.42 206.71 211.94 2.68 Million
13 May, 2024 208.83 209.75 208.05 208.38 2.31 Million
10 May, 2024 205.95 207.76 205.24 207.19 2.61 Million
09 May, 2024 204.48 205.46 203.7 204.79 2.94 Million
08 May, 2024 202.39 205.0 201.81 204.86 2.46 Million
07 May, 2024 204.5 205.77 203.53 203.57 3.27 Million
06 May, 2024 200.17 203.43 200.0 203.32 2.16 Million
03 May, 2024 199.04 201.83 199.04 199.63 2.37 Million
02 May, 2024 196.1 197.32 191.59 196.49 2.72 Million
01 May, 2024 197.06 199.52 193.85 193.89 3.55 Million