Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2022 168.4 172.72 167.71 171.96 4.74 Million
28 Jul, 2022 168.71 170.95 167.3 169.67 3.88 Million
27 Jul, 2022 163.26 169.63 163.26 168.33 4.67 Million
26 Jul, 2022 163.55 164.27 161.26 161.78 3.15 Million
25 Jul, 2022 162.95 163.15 160.27 163.04 3.08 Million
22 Jul, 2022 165.66 165.66 162.31 163.27 2.94 Million
21 Jul, 2022 164.38 165.24 162.28 165.19 2.99 Million
20 Jul, 2022 159.65 163.72 158.76 163.12 3.12 Million
19 Jul, 2022 156.93 162.0 156.83 161.45 3.58 Million
18 Jul, 2022 158.84 159.39 154.37 155.25 2.93 Million