Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 157.02 157.34 146.21 146.28 5.7 Million
04 Mar, 2022 157.68 159.27 155.75 156.85 2.77 Million
03 Mar, 2022 161.46 161.7 156.97 159.28 2.65 Million
02 Mar, 2022 157.47 161.53 157.11 159.82 2.57 Million
01 Mar, 2022 159.53 160.75 155.55 156.95 3.76 Million
28 Feb, 2022 161.33 161.33 157.24 160.29 3.6 Million
25 Feb, 2022 159.88 162.18 157.67 162.12 2.74 Million
24 Feb, 2022 154.33 160.0 152.03 159.79 4.15 Million
23 Feb, 2022 162.07 163.5 156.17 156.49 5.08 Million
22 Feb, 2022 158.9 162.88 158.29 160.88 4.26 Million