Analog Devices, Inc (ADI) Stock Price

315.81 ▼ -13.91 (-4.22%)
Open: 319.48 Vol: 4.54M Day's range: 314.31 - 323.33 Mar 06, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ADI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 315.91▼ 317.69▼ 318.94▼ 335.69▼ 336.84▼
MA10 316.17▼ 319.89▼ 322.24▼ 346.06▼ 317.56▼
MA20 317.48▼ 322.74▼ 330.01▼ 340.94▼ 286.03▲
MA50 319.86▼ 332.79▼ 341.64▼ 314.79▲ 248.87▲
MA100 321.90▼ 343.09▼ 345.74▼ 282.66▲ 234.40▲
MA200 329.18▼ 344.86▼ 332.61▼ 259.29▲ 204.82▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.066▼ -0.185▼ -1.014▼ -4.964▼ 4.614▲
RSI 33.625▼ 20.540▼ 21.365▼ 38.944▼ 60.559▲
STOCH 29.078     17.509▼ 15.906▼ 30.509     83.705▲
WILL %R -72.394     -90.714▼ -94.388▼ -96.932▼ -46.828    
CCI -50.862     -160.764▼ -117.216▼ -206.901▼ 68.119    
Latest Filters Detected On ADI
▼ GAP $ADI Open Gap Down %3 Set Alert
▼ GAP $ADI Open Gap Down %2 Set Alert
▼ BREAK $ADI Price Breaks 10 Days Low Set Alert
Analog Devices, Inc News
Analog Devices (NASDAQ:ADI) Hits High As Nasdaq Composite Rises
Tuesday, February 24, 2026 07:29 AM
Analog Devices (NASDAQ:ADI) reaches new high as performance and dividend growth lift nasdaq composite standing.
Winners And Losers Of Q4: Analog Devices (NASDAQ:ADI) Vs The Rest Of The Analog Semiconductors Stocks
Tuesday, February 24, 2026 03:23 AM
The end of the earnings season is always a good time to take a step back and see who shined (and who not so much). Let’s take a look at how analog semiconductors stocks fared in Q4, starting with ...
Baird Raises Analog Devices (ADI) Outlook as Chip Cycle Shows Recovery Momentum
Sunday, February 22, 2026 07:03 PM
Analog Devices, Inc. (NASDAQ:ADI) is included among the 13 Best NASDAQ Dividend Stocks to Buy Now. On February 19, Baird raised its price recommendation on Analog Devices (ADI) to $365 from $275. It ...
ADI historical stock data
date open high low close volume
06/03/26 319.48 323.33 314.31 315.81 4,535,500
05/03/26 336.75 339.95 325.33 329.72 5,368,400
04/03/26 344.04 346.39 339.29 341.51 3,202,000
03/03/26 339.15 342.5851 335.08 338.99 5,089,013
02/03/26 350.00 356.05 348.00 352.41 3,134,617
27/02/26 351.29 356.03 346.57 355.79 6,109,500
26/02/26 360.83 361.68 351.00 354.35 4,661,124
25/02/26 361.02 363.20 358.60 360.80 3,424,200
24/02/26 359.00 362.49 355.6401 356.09 4,539,932
23/02/26 352.53 358.00 349.58 355.15 4,131,200
Quote Details
52wk Low:158.65
52wk High:363.20
Vol:4.54M
Avg Vol(3m):61.4M
1Y Chng:+48.73%
1M Chng:+3.34%
Add to Watch List
More Information
Market Cap. 160.97B