Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 248.11 249.32 246.52 248.18 2.15 Million
08 Sep, 2025 248.05 249.43 246.64 248.98 2.41 Million
05 Sep, 2025 246.22 249.73 245.38 247.07 2.16 Million
04 Sep, 2025 243.01 246.32 239.58 246.11 3.57 Million
03 Sep, 2025 248.32 248.87 241.93 244.55 3.02 Million
02 Sep, 2025 246.5 248.52 243.83 248.32 3.11 Million
29 Aug, 2025 253.06 254.25 250.52 251.31 3.59 Million
28 Aug, 2025 256.88 258.13 254.17 254.25 4.03 Million
27 Aug, 2025 254.59 256.25 252.87 255.5 3.34 Million
26 Aug, 2025 254.0 257.72 253.69 255.63 5.73 Million