Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 169.18 169.31 163.32 164.77 3.28 Million
31 May, 2022 166.9 169.59 163.59 168.4 5.1 Million
27 May, 2022 165.49 168.16 164.17 167.55 4.94 Million
26 May, 2022 162.36 165.89 161.41 164.0 3.82 Million
25 May, 2022 160.47 163.24 159.34 162.32 2.5 Million
24 May, 2022 159.88 163.25 158.81 161.85 3.17 Million
23 May, 2022 161.62 163.5 159.88 161.55 2.29 Million
20 May, 2022 163.6 165.16 156.72 162.44 3.97 Million
19 May, 2022 160.85 164.17 159.08 160.94 3.81 Million
18 May, 2022 166.33 166.33 159.24 159.92 5.68 Million