Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 166.84 167.48 158.51 158.67 4.23 Million
25 Aug, 2022 164.29 167.25 164.18 167.07 2.98 Million
24 Aug, 2022 163.81 164.85 162.24 163.65 3.25 Million
23 Aug, 2022 163.48 166.29 163.48 164.41 2.12 Million
22 Aug, 2022 165.16 166.28 162.93 163.84 3.73 Million
19 Aug, 2022 168.43 168.9 167.02 168.0 3.39 Million
18 Aug, 2022 167.73 172.48 165.94 170.13 4.51 Million
17 Aug, 2022 174.0 174.02 167.1 170.13 6.15 Million
16 Aug, 2022 179.32 179.73 176.81 179.04 3.13 Million
15 Aug, 2022 178.41 180.01 177.43 179.89 2.79 Million