Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2022 145.45 149.22 143.3 146.09 4.15 Million
29 Jun, 2022 146.91 147.51 144.75 147.27 2.58 Million
28 Jun, 2022 151.41 153.16 148.37 148.49 2.78 Million
27 Jun, 2022 151.1 152.33 149.54 150.59 2.04 Million
24 Jun, 2022 147.59 150.05 147.2 149.69 5.1 Million
23 Jun, 2022 149.02 149.21 143.94 145.54 2.94 Million
22 Jun, 2022 146.95 148.98 145.86 147.65 3.72 Million
21 Jun, 2022 147.33 150.29 147.29 148.35 3.08 Million
17 Jun, 2022 144.02 145.5 141.79 144.63 6.72 Million
16 Jun, 2022 146.36 146.36 141.69 143.46 4.72 Million