Analog Devices, Inc. (ADI)

USD 198.59

(2.5%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 194.89 197.4 194.26 195.6 2.53 Million
05 May, 2025 196.16 199.72 195.59 197.72 2.02 Million
02 May, 2025 197.86 199.71 197.15 198.59 3.79 Million
01 May, 2025 196.84 197.17 193.44 193.74 3.43 Million
30 Apr, 2025 187.55 195.34 186.73 194.92 4.41 Million
29 Apr, 2025 191.5 194.82 190.36 192.67 3.93 Million
28 Apr, 2025 193.36 196.37 189.95 193.72 3.4 Million
25 Apr, 2025 192.95 196.37 191.69 194.59 3.2 Million
24 Apr, 2025 192.73 197.52 191.05 195.23 5.6 Million
23 Apr, 2025 185.99 187.84 182.48 183.11 4.32 Million