14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Analog Devices Stock Forecast

NASDAQ:ADI BUY SELL

$161.55 (-0.55%)

Volume: 2.291M

Closed: May 23, 2022

Hollow Logo Score: 3.123

Analog Devices Stock Forecast

BUY SELL NASDAQ:ADI
$161.55 (-0.55%)

Volume: 2.291M

Closed: May 23, 2022

Score Hollow Logo 3.123

Analog Devices Stock Price (Quote) NASDAQ:ADI

$161.55 ( -0.55% ) Monday, 23rd May 2022

Range Low Price High Price Comment
30 days $149.68 $166.33 Monday, 23rd May 2022 ADI stock ended at $161.55. This is 0.55% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.26% from a day low at $159.88 to a day high of $163.50.
90 days $143.81 $171.56
52 weeks $143.81 $191.95

Historical Analog Devices prices

Date Open High Low Close Volume
2022-05-23 $161.62 $163.50 $159.88 $161.55 2 291 112
2022-05-20 $163.60 $165.16 $156.72 $162.44 3 977 352
2022-05-19 $160.85 $164.17 $159.08 $160.94 3 812 609
2022-05-18 $166.33 $166.33 $159.24 $159.92 5 684 459
2022-05-17 $160.99 $164.38 $160.62 $163.84 4 951 722
2022-05-16 $157.23 $159.18 $155.58 $157.44 2 326 139
2022-05-13 $155.04 $159.70 $153.88 $158.74 4 783 223
2022-05-12 $151.04 $153.68 $149.97 $152.89 3 156 442
2022-05-11 $153.43 $157.31 $151.75 $151.99 3 908 176
2022-05-10 $155.94 $158.52 $152.65 $155.22 3 186 386
2022-05-09 $154.20 $156.03 $151.78 $152.25 4 155 161
2022-05-06 $156.55 $158.77 $154.35 $156.13 2 753 470
2022-05-05 $162.02 $163.37 $156.51 $158.24 4 002 780
2022-05-04 $158.68 $164.92 $154.27 $164.77 3 996 017
2022-05-03 $157.88 $159.71 $156.51 $158.87 2 463 180
2022-05-02 $155.34 $158.54 $152.79 $158.15 2 891 389
2022-04-29 $158.04 $159.72 $154.24 $154.38 4 899 875
2022-04-28 $154.13 $162.27 $153.73 $160.45 4 201 084
2022-04-27 $150.00 $155.73 $149.68 $151.72 3 107 198
2022-04-26 $156.93 $157.32 $152.74 $152.81 3 696 483
2022-04-25 $154.19 $159.15 $153.76 $158.92 4 521 953
2022-04-22 $157.98 $159.63 $155.17 $155.25 1 752 936
2022-04-21 $162.50 $164.68 $157.97 $158.71 3 555 000
2022-04-20 $164.46 $165.56 $160.54 $161.38 2 582 400
2022-04-19 $160.34 $162.80 $158.61 $162.32 2 674 700
2022-04-18 $156.28 $161.25 $156.17 $160.34 2 728 500
2022-04-14 $158.37 $159.86 $156.29 $156.50 5 144 113
2022-04-13 $156.72 $158.96 $155.23 $158.12 1 855 821
2022-04-12 $157.33 $159.55 $154.99 $155.50 2 241 605
2022-04-11 $157.67 $158.09 $154.70 $154.89 3 692 922
2022-04-08 $160.46 $161.01 $158.40 $158.74 3 025 000
2022-04-07 $159.27 $162.91 $159.14 $161.25 3 161 800
2022-04-06 $157.42 $164.28 $157.27 $160.28 6 036 000
2022-04-05 $162.51 $163.51 $155.87 $159.98 7 223 600
2022-04-04 $165.17 $165.95 $161.72 $164.50 4 159 600
2022-04-01 $166.50 $167.14 $162.85 $165.43 2 378 606
2022-03-31 $166.96 $167.94 $165.08 $165.18 3 599 374
2022-03-30 $168.78 $170.00 $165.78 $166.50 1 985 595
2022-03-29 $169.05 $171.56 $167.73 $170.18 3 127 700
2022-03-28 $164.18 $167.45 $163.35 $167.26 2 745 200
2022-03-25 $165.06 $165.92 $162.86 $165.63 2 236 300
2022-03-24 $160.82 $165.06 $159.86 $164.96 3 152 200
2022-03-23 $163.38 $164.31 $158.79 $159.14 3 409 900
2022-03-22 $163.79 $166.49 $163.55 $164.77 2 567 138
2022-03-21 $161.80 $164.72 $161.47 $164.22 2 779 892
2022-03-18 $158.56 $163.94 $157.09 $163.45 9 889 230
2022-03-17 $156.87 $160.05 $155.76 $159.98 4 272 400
2022-03-16 $153.09 $158.75 $152.53 $158.57 4 376 200
2022-03-15 $147.32 $151.46 $146.41 $150.92 3 309 900
2022-03-14 $147.52 $148.84 $143.81 $145.63 3 910 500

About Analog Devices

Analog Devices 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... Read more

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!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT