Weaker Buy Today ADI ranks #1554 as BUY CANDIDATE. Stronger Buy
Today ADI ranks #1554 as BUY CANDIDATE.

ADI stock Analog Devices

ADI stock
Analog Devices

March 20, 2019
Change -1.22%
Chart period: 2018-12-21 - 2019-03-20
VOLUME
Buy
TREND
Buy

MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Will ADI stock price go up or down on Thu, 21 Mar 2019?

ADI stock price (quote)

Wednesday, 20th Mar 2019

Close price at the end of the last trading day (Wednesday, 20th Mar 2019) of the ADI stock was $108.61. This is 1.22% less than the trading day before Tuesday, 19th Mar 2019.

During day the stock fluctuated 1.98% from a day low at $108.12 to a day high of $110.27.

30 day high of the ADI stock price was $110.65 and low was $104.12.
90 day high was $110.65 and low was $80.08.
52 week high for the Analog Devices - $110.65 and low - $76.62.

Historical Analog Devices prices

Date Open High Low Close Volume
2019-03-20 $109.97 $110.27 $108.12 $108.61 2640754
2019-03-19 $109.91 $110.38 $109.29 $109.95 1931512
2019-03-18 $109.03 $110.03 $108.43 $109.15 2482702
2019-03-15 $108.98 $110.65 $108.35 $109.39 4574397
2019-03-14 $108.39 $108.39 $107.12 $108.25 1919668
2019-03-13 $108.42 $109.06 $107.69 $108.08 1809565
2019-03-12 $107.67 $108.55 $106.66 $107.91 2391948
2019-03-11 $105.45 $107.74 $105.43 $107.68 2812134
2019-03-08 $104.75 $105.68 $104.12 $105.41 4786325
2019-03-07 $106.76 $106.76 $105.22 $105.68 2450314
2019-03-06 $108.32 $108.66 $106.56 $106.79 1995535
2019-03-05 $108.61 $109.04 $107.96 $108.23 2811093
2019-03-04 $109.00 $109.48 $106.76 $108.66 2486033
2019-03-01 $107.84 $108.79 $106.75 $108.44 2716430
2019-02-28 $104.95 $107.22 $104.95 $106.96 3134701
2019-02-27 $106.33 $106.62 $104.97 $105.93 2549280
2019-02-26 $107.36 $107.86 $106.80 $107.18 1994556
2019-02-25 $106.80 $108.22 $106.61 $107.90 3919359
2019-02-22 $106.08 $106.33 $105.19 $105.91 2113224
2019-02-21 $106.33 $106.80 $104.92 $105.28 3354486
2019-02-20 $105.10 $108.28 $104.71 $106.82 4527935
2019-02-19 $105.44 $105.70 $104.15 $104.22 3591522
2019-02-15 $105.37 $105.83 $104.29 $105.74 2146567
2019-02-14 $104.23 $105.04 $103.61 $104.49 2971390
2019-02-13 $104.43 $105.09 $103.47 $104.42 2317918
2019-02-12 $103.13 $104.88 $102.88 $104.06 3434629
2019-02-11 $102.40 $102.65 $101.02 $101.75 2142646
2019-02-08 $99.45 $100.92 $99.07 $100.73 2312795
2019-02-07 $101.32 $102.10 $99.54 $100.63 3387461
2019-02-06 $101.05 $103.48 $101.00 $102.41 3224611
2019-02-05 $99.54 $100.51 $99.05 $100.40 2458457
2019-02-04 $100.47 $100.79 $98.73 $99.70 2488761
2019-02-01 $99.17 $100.63 $98.84 $100.54 2995568
2019-01-31 $98.74 $98.96 $98.03 $98.86 2512814
2019-01-30 $97.57 $99.44 $97.11 $99.01 2593359
2019-01-29 $98.30 $98.30 $96.57 $97.01 1896144
2019-01-28 $94.95 $97.70 $94.86 $97.34 2193159
2019-01-25 $95.80 $98.15 $95.55 $97.67 4164754
2019-01-24 $90.53 $95.50 $90.53 $94.75 4747728
2019-01-23 $89.40 $89.71 $87.77 $88.86 1575443
2019-01-22 $90.57 $90.75 $88.21 $89.13 2597750
2019-01-18 $89.61 $91.53 $88.43 $91.36 3454048
2019-01-17 $86.51 $88.85 $85.44 $88.81 2489902
2019-01-16 $87.60 $88.52 $86.89 $87.00 1602831
2019-01-15 $87.66 $88.54 $87.01 $87.61 1941585
2019-01-14 $88.68 $88.99 $87.36 $87.50 2174558
2019-01-11 $88.07 $91.11 $88.07 $90.06 3015221
2019-01-10 $86.89 $88.66 $86.57 $88.61 1991597
2019-01-09 $85.82 $88.50 $85.82 $87.40 3273699
2019-01-08 $84.27 $85.28 $82.67 $85.24 3951704