Analog Devices Inc (ADI)

USD 227.82

(0.52%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2025 234.09 236.12 230.27 232.54 3.31 Million
10 Jun, 2025 228.27 234.76 228.01 233.34 4.16 Million
09 Jun, 2025 223.82 229.18 223.41 227.66 4.11 Million
06 Jun, 2025 220.68 225.35 220.63 222.26 3.24 Million
05 Jun, 2025 219.8 222.59 217.02 218.04 3.49 Million
04 Jun, 2025 219.83 221.19 217.33 218.5 4.19 Million
03 Jun, 2025 214.03 218.89 213.05 218.43 3.51 Million
02 Jun, 2025 212.4 216.2 212.22 215.45 2.23 Million
30 May, 2025 215.28 215.84 210.8 213.98 10.92 Million
29 May, 2025 218.06 218.5 214.0 215.75 3.8 Million