Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
17 May, 2022 160.99 164.38 160.62 163.84 4.95 Million
16 May, 2022 157.23 159.18 155.58 157.44 2.32 Million
13 May, 2022 155.04 159.7 153.88 158.74 4.78 Million
12 May, 2022 151.04 153.68 149.97 152.89 3.11 Million
11 May, 2022 153.43 157.31 151.75 151.99 3.86 Million
10 May, 2022 155.94 158.51 152.65 155.22 3.15 Million
09 May, 2022 154.2 156.03 151.78 152.25 4.12 Million
06 May, 2022 156.55 158.77 154.35 156.13 2.71 Million
05 May, 2022 162.02 163.37 156.51 158.24 3.96 Million
04 May, 2022 158.68 164.92 154.26 164.77 3.94 Million