Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 142.67 143.74 140.62 140.82 4.5 Million
23 Sep, 2022 143.81 144.38 140.09 141.92 4.83 Million
22 Sep, 2022 147.99 148.33 144.2 145.34 3.35 Million
21 Sep, 2022 149.96 154.0 148.34 148.44 3.31 Million
20 Sep, 2022 148.7 150.51 148.26 149.78 2.57 Million
19 Sep, 2022 148.07 150.39 147.87 149.61 2.39 Million
16 Sep, 2022 146.73 149.48 145.17 149.31 4.59 Million
15 Sep, 2022 149.7 150.76 146.99 147.87 3.14 Million
14 Sep, 2022 149.52 151.29 147.99 150.25 2.27 Million
13 Sep, 2022 151.0 152.2 147.8 148.25 4.2 Million