Analog Devices, Inc (ADI) Stock Price

178.42 ▼ -0.39 (-0.22%)
Open: 179.24 Vol: 3.07M Day's range: 177.68 - 180.77 Oct 22, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 178.54▼ 178.68▼ 178.72▼ 176.82▲ 173.00▲
MA10 178.58▼ 178.64▼ 178.73▼ 172.06▲ 170.20▲
MA20 178.78▼ 178.58▼ 177.83▲ 170.19▲ 168.45▲
MA50 178.74▼ 177.23▲ 174.18▲ 169.21▲ 158.87▲
MA100 178.82▼ 173.44▲ 170.40▲ 167.84▲ 136.26▲
MA200 177.87▲ 170.07▲ 171.22▲ 161.63▲ 117.76▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.035▼ -0.155▼ -0.195▼ 1.274▲ 0.015▲
RSI 40.145▼ 53.519▲ 62.165▲ 65.311▲ 61.288▲
STOCH 48.464     42.390     45.155     95.593▲ 67.731    
WILL %R -84.768▼ -76.768▼ -53.774     -13.330▲ -9.703▲
CCI -99.648     -62.987     30.966     132.384▲ 162.858▲
Latest Filters Detected On ADI
BREAK $ADI Price Breaks 30 Days High Set Alert
BBANDS $ADI Bollinger Bands Expanding Set Alert
Analog Devices, Inc News
Friday, October 22, 2021 11:28 AM
ADI] gained 1.07% on the last trading session, reaching $178.81 price per share at the time. The company report on October 6, 2021 that Analog Devices Announces Inaugural Sustainability-Linked Bond ...
Thursday, October 21, 2021 09:13 AM
In this article, we will look at the 10 stocks to buy according to British-Australian billionaire Michael Hintze.
Thursday, October 21, 2021 07:31 AM
Taiwan Semiconductor Manufacturing Company Limited (NYSE:TSM) concluded the trading at $115.59 on Wednesday, October 20 with a fall of -1.17% from its closing price on previous day. Taking a look at ...
ADI historical stock data
date open high low close volume
22/10/21 179.24 180.77 177.68 178.42 3,074,268
21/10/21 176.66 179.05 176.14 178.81 2,744,000
20/10/21 176.91 177.85 175.96 176.92 3,025,789
19/10/21 173.74 176.75 172.55 176.63 3,336,300
18/10/21 170.38 173.66 169.72 173.33 2,541,462
15/10/21 170.03 172.10 169.715 172.04 2,887,018
14/10/21 166.52 168.59 166.13 168.20 5,043,330
13/10/21 165.96 166.71 163.57 164.35 3,416,601
12/10/21 168.51 169.57 163.82 164.02 2,980,016
11/10/21 168.12 171.535 167.80 167.90 1,964,739
Quote Details
52wk Low:115.64
52wk High:180.77
Vol:3.07M
Avg Vol(3m):91.7M
1Y Chng:+32.38%
1M Chng:+3.25%
Add to Watch List