Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 252.64 255.27 251.26 254.49 3.41 Million
22 Aug, 2025 249.18 257.21 248.22 252.2 4.99 Million
21 Aug, 2025 244.0 250.18 243.49 246.95 5.99 Million
20 Aug, 2025 239.69 245.4 228.11 244.87 8.52 Million
19 Aug, 2025 231.64 234.22 229.81 230.44 4.56 Million
18 Aug, 2025 230.5 234.04 230.5 231.55 2.26 Million
15 Aug, 2025 237.21 237.21 231.04 231.63 3.82 Million
14 Aug, 2025 234.86 236.87 232.97 236.21 2.18 Million
13 Aug, 2025 232.97 238.27 232.12 237.63 3.8 Million
12 Aug, 2025 226.48 234.29 225.43 232.04 4.97 Million