Analog Devices Inc (ADI)

USD 278.24

(1.37%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2022 160.15 162.38 156.77 161.03 5.17 Million
03 Feb, 2022 165.64 167.62 161.57 162.02 4.45 Million
02 Feb, 2022 165.43 169.43 164.9 168.91 2.82 Million
01 Feb, 2022 164.1 165.5 161.05 165.37 3.03 Million
31 Jan, 2022 158.32 164.23 157.21 163.97 4.5 Million
28 Jan, 2022 154.12 158.71 151.18 158.63 3.83 Million
27 Jan, 2022 162.6 163.75 154.04 154.59 4.69 Million
26 Jan, 2022 159.0 165.1 157.34 159.77 5.85 Million
25 Jan, 2022 157.39 159.59 155.42 155.77 4.06 Million
24 Jan, 2022 159.01 161.72 151.47 161.44 6.66 Million