Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
31 May, 2023 175.4 180.0 175.24 177.69 7.03 Million
30 May, 2023 178.12 178.84 174.81 177.43 5.23 Million
26 May, 2023 172.48 177.74 171.49 176.53 6.79 Million
25 May, 2023 166.51 173.94 161.93 172.39 9.91 Million
24 May, 2023 171.5 176.63 169.74 173.2 10.36 Million
23 May, 2023 189.79 190.36 187.4 187.92 3.86 Million
22 May, 2023 189.91 193.14 189.46 191.31 2.49 Million
19 May, 2023 192.26 192.65 189.76 190.53 3.59 Million
18 May, 2023 188.95 193.04 188.37 192.26 2.95 Million
17 May, 2023 184.0 188.6 183.15 187.96 3 Million