Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2024 195.83 196.23 193.7 194.66 3.15 Million
01 Mar, 2024 192.55 197.22 191.62 196.16 2.93 Million
29 Feb, 2024 190.13 192.29 188.76 191.82 3.11 Million
28 Feb, 2024 187.2 188.65 186.22 187.76 1.77 Million
27 Feb, 2024 189.8 190.37 187.99 189.07 1.88 Million
26 Feb, 2024 191.28 191.49 188.88 189.01 2.82 Million
23 Feb, 2024 193.06 193.06 189.87 190.11 3.72 Million
22 Feb, 2024 197.14 197.34 189.04 191.91 5.78 Million
21 Feb, 2024 190.26 194.29 190.17 193.72 5.55 Million
20 Feb, 2024 187.25 189.51 186.02 189.4 4.6 Million