Analog Devices Inc (ADI)

USD 227.82

(0.52%)

Historical Prices

Date Open High Low Close Volume
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
16 Jul, 2025 239.75 241.01 236.28 240.61 2.84 Million
15 Jul, 2025 244.99 245.76 240.27 240.42 3 Million
14 Jul, 2025 243.13 244.13 241.43 243.46 2.04 Million