Analog Devices (Ondo Tokenized) Historical Data

ADIon
Download
Date Close Price change Market cap Trading volume
Today $ 412.83
+0.00%
$ 45,452 $ 660,327
Yesterday $ 416.96
-0.22%
$ 45,884 $ 660,084
May 27, 2026 $ 417.88
-0.48%
$ 46,031 $ 666,575
May 26, 2026 $ 419.91
+5.72%
$ 46,217 $ 662,641
May 25, 2026 $ 397.21
+0.38%
$ 43,788 $ 657,578
May 24, 2026 $ 395.42
-0.19%
$ 43,565 $ 653,355
May 23, 2026 $ 396.15
-0.08%
$ 43,678 $ 656,879
May 22, 2026 $ 396.72
+3.11%
$ 43,653 $ 657,539
May 21, 2026 $ 384.74
-3.28%
$ 42,359 $ 658,125
May 20, 2026 $ 397.77
-5.58%
$ 43,794 $ 681,197
May 19, 2026 $ 421.29
-0.15%
$ 46,193 $ 665,116
May 18, 2026 $ 421.92
-0.11%
$ 46,454 $ 659,520
May 17, 2026 $ 422.37
+0.61%
$ 46,507 $ 657,327
May 16, 2026 $ 419.75
+0.00%
$ 46,222 $ 654,417
May 15, 2026 $ 419.76
-1.33%
$ 46,215 $ 657,295
May 14, 2026 $ 425.44
-2.23%
$ 46,840 $ 660,661
May 13, 2026 $ 435.45
+3.79%
$ 47,942 $ 661,749
May 12, 2026 $ 419.25
-0.74%
$ 271 $ 654,800
May 11, 2026 $ 422.37
+0.99%
$ 273 $ 656,645
May 10, 2026 $ 418.18
-0.06%
$ 270 $ 656,084
May 9, 2026 $ 418.35
+0.80%
$ 270 $ 658,116
May 8, 2026 $ 415.04
+0.75%
$ 268 $ 652,276
May 7, 2026 $ 412.28
-1.39%
$ 266 $ 656,526
May 6, 2026 $ 418.05
+3.29%
$ 270 $ 729,247
May 5, 2026 $ 404.52
+2.34%
$ 261 $ 727,949
May 4, 2026 $ 394.97
-0.71%
$ 255 $ 731,350
May 3, 2026 $ 397.51
-0.43%
$ 257 $ 652,134
May 2, 2026 $ 399.23
+0.49%
$ 258 $ 656,052
May 1, 2026 $ 397.29
-1.12%
$ 256 $ 660,002
Apr 30, 2026 $ 402.47
+3.68%
$ 259 $ 658,657
Apr 29, 2026 $ 388.17
-1.72%
$ 251 $ 662,320
Apr 28, 2026 $ 394.98
+0.71%
$ 255 $ 658,341
Apr 27, 2026 $ 391.98
-2.32%
$ 253 $ 661,434
Apr 26, 2026 $ 401.49
-0.29%
$ 259 $ 656,781
Apr 25, 2026 $ 402.66
+0.24%
$ 260 $ 654,601
Apr 24, 2026 $ 401.81
-0.72%
$ 259 $ 656,945
Apr 23, 2026 $ 404.68
+0.86%
$ 261 $ 659,245
Apr 22, 2026 $ 401.31
+7.22%
$ 259 $ 656,178
Apr 21, 2026 $ 374.29
-1.67%
$ 242 $ 660,535
Apr 20, 2026 $ 381.39
+2.43%
$ 246 $ 657,993
Apr 19, 2026 $ 372.34
-0.13%
$ 240 $ 661,231
Apr 18, 2026 $ 372.8
+0.14%
$ 241 $ 656,806
Apr 17, 2026 $ 372.36
+4.16%
$ 240 $ 660,902
Apr 16, 2026 $ 357.5
+1.67%
$ 231 $ 659,628
Apr 15, 2026 $ 351.64
+0.57%
$ 227 $ 659,641
Apr 14, 2026 $ 349.63
+0.32%
$ 226 $ 664,584
Apr 13, 2026 $ 348.49
+0.26%
$ 225 $ 664,785
Apr 12, 2026 $ 347.57
-0.21%
$ 224 $ 658,034
Apr 11, 2026 $ 348.3
+0.88%
$ 225 $ 659,181
Apr 10, 2026 $ 345.87
-1.77%
$ 223 $ 663,681
Download