Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Analog Devices Stock Price (Quote) NASDAQ:ADI
$178.42 ( -0.22% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $163.14 | $180.77 | Friday, 22nd Oct 2021 ADI stock ended at $178.42. This is 0.22% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.74% from a day low at $177.68 to a day high of $180.77. |
| 90 days | $159.54 | $180.77 | |
| 52 weeks | $115.64 | $180.77 |
Historical Analog Devices prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $179.24 | $180.77 | $177.68 | $178.42 | 3 072 991 |
| 2021-10-21 | $176.66 | $179.05 | $176.14 | $178.81 | 2 736 419 |
| 2021-10-20 | $176.91 | $177.86 | $175.92 | $176.92 | 3 024 304 |
| 2021-10-19 | $173.74 | $176.75 | $172.55 | $176.63 | 3 336 219 |
| 2021-10-18 | $170.38 | $173.66 | $169.72 | $173.33 | 2 541 462 |
| 2021-10-15 | $170.03 | $172.10 | $169.72 | $172.04 | 2 885 600 |
| 2021-10-14 | $166.52 | $168.60 | $166.13 | $168.20 | 4 671 885 |
| 2021-10-13 | $165.96 | $166.71 | $163.57 | $164.35 | 3 345 592 |
| 2021-10-12 | $168.51 | $169.57 | $163.82 | $164.02 | 3 017 660 |
| 2021-10-11 | $168.12 | $171.54 | $167.80 | $167.90 | 1 906 712 |
| 2021-10-08 | $168.48 | $168.95 | $166.68 | $168.62 | 3 145 806 |
| 2021-10-07 | $167.43 | $169.29 | $166.74 | $166.98 | 2 161 586 |
| 2021-10-06 | $163.78 | $166.27 | $163.14 | $166.05 | 2 731 728 |
| 2021-10-05 | $165.24 | $166.73 | $163.96 | $165.37 | 2 896 072 |
| 2021-10-04 | $166.74 | $167.70 | $163.65 | $164.26 | 3 477 823 |
| 2021-10-01 | $167.83 | $168.88 | $164.76 | $167.37 | 3 518 677 |
| 2021-09-30 | $170.36 | $171.26 | $167.36 | $167.48 | 4 730 879 |
| 2021-09-29 | $176.91 | $176.91 | $176.91 | $176.91 | 0 |
| 2021-09-28 | $176.91 | $176.91 | $176.91 | $176.91 | 0 |
| 2021-09-27 | $177.27 | $178.13 | $175.60 | $176.91 | 4 497 205 |
| 2021-09-24 | $176.55 | $178.84 | $175.84 | $178.53 | 2 391 296 |
| 2021-09-23 | $174.50 | $177.79 | $174.15 | $177.23 | 3 332 529 |
| 2021-09-22 | $172.00 | $174.26 | $171.23 | $173.85 | 3 483 940 |
| 2021-09-21 | $170.82 | $171.64 | $168.24 | $170.57 | 3 756 577 |
| 2021-09-20 | $170.10 | $170.76 | $167.03 | $169.48 | 9 383 938 |
| 2021-09-17 | $171.40 | $173.02 | $170.29 | $171.52 | 12 673 454 |
| 2021-09-16 | $172.43 | $174.46 | $172.43 | $173.21 | 4 403 965 |
| 2021-09-15 | $173.94 | $174.46 | $172.08 | $174.08 | 4 453 454 |
| 2021-09-14 | $173.54 | $174.10 | $171.54 | $173.47 | 5 332 856 |
| 2021-09-13 | $171.59 | $173.14 | $170.30 | $172.81 | 6 451 862 |
| 2021-09-10 | $169.60 | $172.09 | $169.55 | $169.94 | 4 255 881 |
| 2021-09-09 | $163.27 | $170.13 | $163.27 | $168.81 | 7 557 216 |
| 2021-09-08 | $163.71 | $165.67 | $162.40 | $163.67 | 4 216 959 |
| 2021-09-07 | $162.66 | $163.74 | $162.15 | $163.27 | 3 771 886 |
| 2021-09-03 | $162.52 | $163.50 | $161.74 | $162.44 | 2 367 112 |
| 2021-09-02 | $162.13 | $162.94 | $161.22 | $162.62 | 4 513 684 |
| 2021-09-01 | $163.77 | $164.20 | $161.04 | $161.11 | 6 506 339 |
| 2021-08-31 | $166.15 | $166.52 | $161.34 | $162.95 | 8 383 861 |
| 2021-08-30 | $166.97 | $168.27 | $166.65 | $166.98 | 4 742 215 |
| 2021-08-27 | $167.30 | $169.81 | $166.17 | $166.48 | 9 057 462 |
| 2021-08-26 | $165.00 | $168.48 | $163.69 | $167.36 | 7 302 173 |
| 2021-08-25 | $166.11 | $167.93 | $163.08 | $164.00 | 19 070 169 |
| 2021-08-24 | $169.84 | $170.36 | $164.75 | $165.85 | 8 115 197 |
| 2021-08-23 | $170.24 | $172.80 | $166.06 | $169.63 | 13 463 486 |
| 2021-08-20 | $166.87 | $168.18 | $165.07 | $166.64 | 2 908 094 |
| 2021-08-19 | $165.12 | $166.97 | $163.55 | $166.79 | 3 441 122 |
| 2021-08-18 | $164.90 | $168.04 | $161.29 | $165.78 | 5 436 493 |
| 2021-08-17 | $170.14 | $170.14 | $165.66 | $166.30 | 4 568 197 |
| 2021-08-16 | $169.63 | $171.56 | $169.47 | $171.07 | 2 148 254 |
| 2021-08-13 | $169.35 | $170.77 | $168.39 | $170.08 | 2 040 075 |
Analog Devices, Inc. designs, manufactures, and markets a portfolio of solutions that leverage analog, mixed-signal, and digital signal processing technology, including integrated circuits (ICs), algorithms, software, and subsystems. It offers data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; high-performance amplifiers to condition analog signals; and rad... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
