Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2022 155.44 155.85 153.69 155.65 3.86 Million
09 Sep, 2022 152.49 155.2 152.49 154.18 2.62 Million
08 Sep, 2022 149.58 152.84 148.85 152.13 2.45 Million
07 Sep, 2022 149.58 151.81 148.22 150.7 2.49 Million
06 Sep, 2022 148.61 150.07 146.53 148.23 2.48 Million
02 Sep, 2022 151.66 153.25 147.85 148.63 2.78 Million
01 Sep, 2022 148.99 151.04 146.54 150.69 3.78 Million
31 Aug, 2022 153.46 153.46 150.34 151.53 3.53 Million
30 Aug, 2022 156.13 156.26 151.52 152.73 3.67 Million
29 Aug, 2022 156.82 157.85 154.17 155.19 3.35 Million