Analog Devices Inc (ADI)

USD 231.11

(-0.31%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2025 231.83 232.2 229.1 231.11 2.3 Million
29 Jul, 2025 231.98 232.64 229.14 230.75 2.17 Million
28 Jul, 2025 228.91 231.04 228.86 230.77 3.13 Million
25 Jul, 2025 226.64 228.65 225.18 227.82 2.69 Million
24 Jul, 2025 228.47 228.47 223.76 226.37 4.77 Million
23 Jul, 2025 230.77 232.5 222.0 228.08 7.84 Million
22 Jul, 2025 238.79 241.4 234.0 235.5 6.02 Million
21 Jul, 2025 243.33 245.72 240.35 240.48 2.99 Million
18 Jul, 2025 243.04 243.6 240.83 241.85 2.76 Million
17 Jul, 2025 239.94 241.89 239.08 240.97 2.83 Million