Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2022 175.23 179.76 175.23 179.26 3.19 Million
11 Aug, 2022 176.16 178.28 174.23 174.55 2.7 Million
10 Aug, 2022 173.72 175.3 171.22 175.08 3.21 Million
09 Aug, 2022 173.41 173.89 169.04 170.37 3.71 Million
08 Aug, 2022 176.22 177.75 173.78 175.86 2.3 Million
05 Aug, 2022 174.75 177.52 174.1 177.25 2.49 Million
04 Aug, 2022 176.37 177.95 175.14 176.96 2.39 Million
03 Aug, 2022 171.0 176.98 171.0 176.36 2.76 Million
02 Aug, 2022 170.28 172.53 169.61 170.77 2.17 Million
01 Aug, 2022 170.71 172.37 169.44 171.46 2.27 Million