Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 161.8 164.74 161.47 164.22 3.25 Million
18 Mar, 2022 158.56 163.94 157.09 163.45 9.9 Million
17 Mar, 2022 156.87 160.05 155.76 159.98 4.27 Million
16 Mar, 2022 153.09 158.75 152.53 158.57 4.37 Million
15 Mar, 2022 147.32 151.46 146.41 150.92 3.3 Million
14 Mar, 2022 147.52 148.84 143.81 145.63 3.91 Million
11 Mar, 2022 153.2 153.78 147.29 147.6 3.96 Million
10 Mar, 2022 150.85 151.79 147.85 150.56 4.03 Million
09 Mar, 2022 153.09 155.06 151.3 153.62 3.04 Million
08 Mar, 2022 146.02 152.78 143.85 148.52 4.74 Million