Analog Devices, Inc (ADI) Stock Price

144.70 ▲ +1.63 (+1.14%)
Open: 143.64 Vol: 2.71M Day's range: 142.03 - 145.91 Jul 06, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ADI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 144.83▼ 144.96▼ 144.65▼ 144.81▼ 147.77▼
MA10 145.13▼ 144.45▲ 143.69▲ 146.60▼ 154.90▼
MA20 144.93▼ 143.40▲ 142.44▲ 149.90▼ 156.74▼
MA50 144.45▲ 143.46▲ 146.05▼ 155.96▼ 165.44▼
MA100 143.61▲ 146.23▼ 146.44▼ 157.58▼ 155.54▼
MA200 142.23▲ 146.55▼ 154.63▼ 165.66▼ 130.82▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.107▼ 0.271▲ 0.611▲ -0.340▼ -1.418▼
RSI 46.817▼ 56.474▲ 52.682▲ 39.551▼ 39.611▼
STOCH 33.786     81.197▲ 85.785▲ 39.741     30.310    
WILL %R -73.964     -32.808     -16.961▲ -57.650     -80.058▼
CCI -138.260▼ 84.531     92.360     -64.222     -148.108▼
Latest Filters Detected On ADI
BREAK $ADI Price Breaks 30 Days High Set Alert
MA $ADI Price Crossed Above MA(13) Set Alert
BBANDS $ADI Bollinger Bands Expanding Set Alert
Analog Devices, Inc News
Thursday, July 07, 2022 05:02 AM
Cwm LLC boosted its stake in Analog Devices, Inc. (NASDAQ:ADI – Get Rating) by 26.3% in the first quarter, HoldingsChannel.com reports. The institutional investor owned 5,288 shares of the ...
Thursday, July 07, 2022 02:40 AM
Sigma Planning Corp grew its position in Analog Devices, Inc. (NASDAQ:ADI – Get Rating) by 8.3% in the 1st quarter, Holdings Channel reports. The institutional investor owned 3,954 shares of the ...
Wednesday, July 06, 2022 12:43 PM
Resideo Technologies, Inc. (NYSE: REZI), a leading global provider of home comfort and security solutions and distributor of commercial and residential security and audio-visual products, today ...
ADI historical stock data
date open high low close volume
06/07/22 143.64 145.91 142.03 144.70 2,708,562
05/07/22 139.90 143.17 138.50 143.07 3,788,101
01/07/22 143.935 145.10 140.53 142.91 3,175,038
30/06/22 145.45 149.22 143.30 146.09 4,155,300
29/06/22 146.91 147.50 144.77 147.27 2,583,597
28/06/22 151.41 153.14 148.37 148.49 2,786,498
27/06/22 151.10 152.33 149.54 150.59 2,048,300
24/06/22 147.59 150.04 147.20 149.69 5,108,928
23/06/22 149.02 149.205 143.94 145.54 2,946,065
22/06/22 146.95 148.98 145.86 147.65 3,720,364
Quote Details
52wk Low:138.50
52wk High:191.95
Vol:2.71M
Avg Vol(3m):52.8M
1Y Chng:-11.53%
1M Chng:-10.43%
Add to Watch List