Analog Devices Inc (ADI)

USD 255.63

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 215.28 215.84 210.8 213.98 10.92 Million
29 May, 2025 218.06 218.5 214.0 215.75 3.8 Million
28 May, 2025 217.61 218.19 215.46 215.62 3.85 Million
27 May, 2025 215.15 217.87 212.73 216.89 5.54 Million
23 May, 2025 208.98 211.04 206.0 210.47 4.84 Million
22 May, 2025 221.46 224.4 211.37 211.93 8.96 Million
21 May, 2025 222.6 227.39 221.33 222.22 5.09 Million
20 May, 2025 222.32 224.6 221.93 224.49 2.61 Million
19 May, 2025 223.64 226.81 223.07 224.54 3.97 Million
16 May, 2025 227.16 227.8 225.53 227.11 3.61 Million