Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 165.17 165.95 161.72 164.5 4.15 Million
01 Apr, 2022 166.5 167.14 162.85 165.36 2.94 Million
31 Mar, 2022 166.96 167.94 165.08 165.18 3.88 Million
30 Mar, 2022 168.78 170.0 165.78 166.48 2.68 Million
29 Mar, 2022 169.05 171.56 167.73 170.18 3.12 Million
28 Mar, 2022 164.18 167.45 163.35 167.26 2.74 Million
25 Mar, 2022 165.06 165.92 162.86 165.63 2.23 Million
24 Mar, 2022 160.82 165.06 159.86 164.96 3.15 Million
23 Mar, 2022 163.38 164.31 158.79 159.14 3.4 Million
22 Mar, 2022 163.79 166.49 163.42 164.77 2.56 Million