Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2024 203.63 204.2 200.5 200.61 2.66 Million
29 Apr, 2024 200.81 203.98 200.64 203.9 2.28 Million
26 Apr, 2024 197.06 202.6 196.97 201.97 3.13 Million
25 Apr, 2024 197.86 199.1 195.1 197.94 3.3 Million
24 Apr, 2024 200.03 201.68 195.03 196.5 6.52 Million
23 Apr, 2024 187.0 190.86 186.43 189.93 4.17 Million
22 Apr, 2024 184.44 188.31 183.19 186.31 3.55 Million
19 Apr, 2024 187.09 187.93 182.57 183.36 4.12 Million
18 Apr, 2024 188.32 190.2 186.6 187.58 2.74 Million
17 Apr, 2024 192.42 192.83 189.2 189.43 2.76 Million