Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2022 153.84 158.28 153.33 157.97 3.73 Million
14 Jul, 2022 148.75 154.16 147.22 153.31 3.79 Million
13 Jul, 2022 145.49 149.97 145.19 149.19 2.3 Million
12 Jul, 2022 148.46 150.18 147.4 148.05 2.3 Million
11 Jul, 2022 148.18 149.26 146.26 147.56 2.68 Million
08 Jul, 2022 147.4 150.54 145.72 149.94 1.99 Million
07 Jul, 2022 147.71 149.68 147.24 148.57 2.74 Million
06 Jul, 2022 143.64 145.91 142.03 144.7 2.7 Million
05 Jul, 2022 139.9 143.17 138.5 143.07 3.79 Million
01 Jul, 2022 143.94 145.1 140.52 142.91 3.17 Million