Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
25 Sep, 2023 174.5 175.58 173.06 175.43 2.3 Million
22 Sep, 2023 174.99 176.88 174.26 175.48 2.83 Million
21 Sep, 2023 175.4 176.66 173.4 173.84 3.78 Million
20 Sep, 2023 179.02 179.08 175.93 176.08 2.6 Million
19 Sep, 2023 178.2 179.02 176.16 178.75 2.85 Million
18 Sep, 2023 178.1 180.36 177.4 179.72 2.73 Million
15 Sep, 2023 179.41 179.58 177.21 178.14 6.06 Million
14 Sep, 2023 178.25 180.11 175.22 179.67 4.13 Million
13 Sep, 2023 175.91 177.62 175.3 176.17 2.26 Million
12 Sep, 2023 176.5 179.01 175.02 175.05 2.86 Million