Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2022 161.16 162.01 159.15 159.24 6.27 Million
18 Nov, 2022 163.56 163.88 160.97 161.85 4.01 Million
17 Nov, 2022 158.45 161.69 158.09 161.47 2.83 Million
16 Nov, 2022 161.89 162.11 160.23 161.27 3.85 Million
15 Nov, 2022 167.46 167.86 162.56 165.17 4.15 Million
14 Nov, 2022 163.12 166.81 160.85 161.26 4.26 Million
11 Nov, 2022 159.4 164.89 159.31 164.06 3.21 Million
10 Nov, 2022 155.91 160.76 154.5 160.37 5.61 Million
09 Nov, 2022 149.14 150.84 147.59 148.23 3.69 Million
08 Nov, 2022 151.14 155.6 150.03 151.04 4.96 Million