Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2022 149.17 152.47 146.73 150.08 3.26 Million
14 Jun, 2022 149.21 150.14 146.05 147.17 2.76 Million
13 Jun, 2022 153.23 154.43 147.33 147.77 5.86 Million
10 Jun, 2022 158.35 160.18 156.81 156.92 3.36 Million
09 Jun, 2022 163.99 167.03 161.51 161.61 3.14 Million
08 Jun, 2022 165.86 167.96 163.93 165.01 2.92 Million
07 Jun, 2022 163.74 167.34 162.84 166.95 2.1 Million
06 Jun, 2022 167.35 168.83 164.56 165.27 2.27 Million
03 Jun, 2022 166.59 166.98 164.81 165.24 2.53 Million
02 Jun, 2022 164.51 169.41 163.68 169.24 2.63 Million