Analog Devices, Inc (ADI) Stock Price

119.40 ▲ +0.27 (+0.23%)
Open: 119.63 Vol: 1.84M Day's range: 119.125 - 119.885 Jan 17, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 119.29▲ 119.45▼ 119.49▼ 118.93▲ 119.11▲
MA10 119.28▲ 119.50▼ 119.27▲ 119.10▲ 116.72▲
MA20 119.36▲ 119.21▲ 118.62▲ 119.20▲ 114.29▲
MA50 119.51▼ 118.88▲ 119.20▲ 115.91▲ 111.16▲
MA100 119.31▲ 119.36▲ 119.13▲ 113.44▲ 101.55▲
MA200 118.71▲ 119.17▲ 118.50▲ 111.94▲ 86.98▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.012▲ -0.010▼ 0.133▲ -0.287▼ 0.469▲
RSI 50.735▲ 55.540▲ 54.662▲ 54.504▲ 59.848▲
STOCH 39.292     47.201     73.730     51.283     88.003▲
WILL %R -36.145     -40.756     -25.867     -37.664     -13.384▲
CCI 114.577▲ -54.985     47.932     30.744     82.804    
Latest Filters Detected On ADI
CDL $ADI Doji Candlestick Pattern Detected Set Alert
CDL $ADI Shooting Star Candlestick Pattern Detected Set Alert
BREAK $ADI Price Breaks 10 Days Low Set Alert
MA $ADI Price Crossed Above MA(50) Set Alert
RSI $ADI RSI(14) Crossed Below 50 Set Alert
Analog Devices, Inc News
Thursday, January 16, 2020 02:29 AM
Artemis Investment Management LLP acquired a new stake in shares of Analog Devices, Inc. (NASDAQ:ADI) in the fourth quarter, according to the company in its most recent filing with the Securities and ...
Monday, January 13, 2020 12:43 PM
Today we'll take a closer look at Analog Devices, Inc. (NASDAQ:ADI) from a dividend investor's perspective. Owning ...
Thursday, January 09, 2020 06:44 PM
Pennsylvania Trust Co lowered its position in Analog Devices, Inc. (NASDAQ:ADI) by 50.4% in the fourth quarter, according to the company in its most recent Form 13F filing with the Securities & ...
ADI historical stock data
date open high low close volume
17/01/20 119.63 119.885 119.125 119.40 1,838,937
16/01/20 118.48 119.22 118.01 119.13 1,413,600
15/01/20 119.41 119.41 117.23 117.51 1,729,200
14/01/20 118.98 120.59 118.70 119.53 1,326,800
13/01/20 118.78 119.64 118.22 119.06 1,357,600
10/01/20 120.80 120.81 118.37 118.57 1,343,000
09/01/20 121.63 121.69 119.74 120.66 1,418,500
08/01/20 120.31 121.46 119.69 120.66 2,036,500
07/01/20 118.90 120.86 118.40 119.58 2,036,962
06/01/20 116.25 117.32 115.61 116.92 1,979,400
Quote Details
52wk Low:87.77
52wk High:124.77
Vol:1.84M
Avg Vol(3m):34.6M
1Y Chng:+16.59%
1M Chng:+5.26%
Add to Watch List