Analog Devices Inc (ADI)

USD 230.77

(0.81%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 227.64 228.34 224.01 226.82 4.64 Million
13 May, 2025 221.97 227.07 220.25 226.68 4.37 Million
12 May, 2025 222.87 225.49 219.1 223.15 6.35 Million
09 May, 2025 207.24 210.14 206.29 207.51 3.53 Million
08 May, 2025 202.26 206.04 200.96 202.78 3.42 Million
07 May, 2025 196.63 200.72 195.69 199.86 2.96 Million
06 May, 2025 194.89 197.4 194.26 195.6 2.53 Million
05 May, 2025 196.16 199.72 195.59 197.72 2.02 Million
02 May, 2025 197.86 199.71 197.15 198.59 3.79 Million
01 May, 2025 196.84 197.17 193.44 193.74 3.43 Million