Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2023 173.38 179.0 173.38 178.16 4.53 Million
24 Aug, 2023 176.77 178.25 172.95 173.69 6.81 Million
23 Aug, 2023 168.61 178.79 168.54 177.48 7.41 Million
22 Aug, 2023 178.99 179.38 175.36 176.66 4.23 Million
21 Aug, 2023 176.12 177.66 174.22 177.22 3.34 Million
18 Aug, 2023 173.9 176.5 173.42 175.75 2.83 Million
17 Aug, 2023 177.74 178.27 174.63 175.49 2.8 Million
16 Aug, 2023 180.39 180.64 175.77 177.17 4.86 Million
15 Aug, 2023 182.96 184.1 181.04 181.32 1.95 Million
14 Aug, 2023 183.38 185.62 182.55 185.39 2.05 Million