Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
20 Nov, 2023 182.09 184.7 182.09 183.82 3.81 Million
17 Nov, 2023 182.92 183.57 181.12 183.05 3.27 Million
16 Nov, 2023 181.33 181.66 178.66 179.84 3.28 Million
15 Nov, 2023 179.02 182.81 179.02 180.78 3.29 Million
14 Nov, 2023 175.2 178.3 175.0 177.58 3.44 Million
13 Nov, 2023 170.75 171.62 170.1 170.66 3.24 Million
10 Nov, 2023 169.28 172.99 167.84 172.32 3.67 Million
09 Nov, 2023 169.48 170.62 166.78 167.13 4.21 Million
08 Nov, 2023 168.5 170.5 167.5 168.91 3.45 Million
07 Nov, 2023 167.57 169.12 166.94 168.11 2.53 Million