Analog Devices Stock Price (Quote) NASDAQ:ADI

$163.63 ( -0.0244% ) Wednesday, 23rd Jun 2021

Range	Low Price	High Price	Comment
30 days	$160.73	$168.93	Wednesday, 23rd Jun 2021 ADI stock ended at $163.63. This is 0.0244% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.18% from a day low at $163.00 to a day high of $164.93.
90 days	$144.07	$168.93
52 weeks	$110.47	$168.93

Historical Analog Devices prices

Date	Open	High	Low	Close	Volume
2021-06-23	$163.63	$164.93	$163.00	$163.63	2 214 821
2021-06-22	$163.55	$164.20	$162.43	$163.67	2 971 288
2021-06-21	$162.57	$164.31	$162.18	$164.15	2 969 118
2021-06-18	$165.34	$165.34	$161.47	$162.19	3 929 219
2021-06-17	$166.02	$168.22	$165.09	$166.22	2 389 742
2021-06-16	$168.06	$168.63	$164.45	$166.02	2 329 736
2021-06-15	$168.43	$168.93	$167.09	$167.62	2 376 380
2021-06-14	$167.77	$168.44	$165.78	$168.44	2 755 346
2021-06-11	$167.69	$167.74	$166.44	$167.60	2 381 288
2021-06-10	$167.19	$167.87	$164.69	$167.34	2 904 393
2021-06-09	$165.42	$166.91	$164.94	$166.37	3 239 709
2021-06-08	$166.51	$166.51	$163.24	$164.91	2 416 406
2021-06-07	$164.66	$165.57	$164.01	$164.48	1 999 180
2021-06-04	$162.39	$166.15	$162.39	$165.58	2 439 161
2021-06-03	$161.64	$163.73	$161.02	$162.07	2 547 399
2021-06-02	$163.86	$165.32	$163.36	$164.50	2 070 350
2021-06-01	$163.76	$166.32	$162.17	$163.69	2 966 555
2021-05-28	$163.73	$165.62	$163.08	$164.60	2 747 958
2021-05-27	$163.19	$165.35	$162.94	$163.21	3 256 057
2021-05-26	$163.72	$165.16	$162.67	$163.88	4 014 034
2021-05-25	$164.31	$165.17	$162.69	$163.72	3 287 964
2021-05-24	$160.99	$162.99	$160.73	$162.51	3 427 670
2021-05-21	$159.69	$160.77	$158.98	$159.36	3 385 856
2021-05-20	$155.37	$161.20	$154.87	$159.47	5 976 269
2021-05-19	$145.79	$153.33	$144.07	$153.12	7 054 831
2021-05-18	$149.61	$149.79	$145.81	$145.89	4 209 809
2021-05-17	$148.37	$148.82	$145.83	$148.10	5 079 005
2021-05-14	$147.99	$150.77	$146.63	$149.61	4 850 701
2021-05-13	$147.61	$149.33	$145.62	$146.63	4 045 223
2021-05-12	$147.40	$149.01	$145.65	$146.05	4 726 918
2021-05-11	$148.34	$152.09	$147.85	$150.84	4 640 600
2021-05-10	$156.83	$157.17	$150.76	$150.79	4 125 601
2021-05-07	$156.67	$158.35	$156.02	$157.26	2 702 194
2021-05-06	$153.99	$156.48	$152.86	$155.42	4 769 933
2021-05-05	$153.28	$155.22	$152.30	$153.93	4 404 023
2021-05-04	$150.00	$152.00	$148.55	$151.91	3 847 800
2021-05-03	$154.00	$154.18	$150.70	$151.32	3 256 023
2021-04-30	$155.54	$156.31	$152.57	$153.16	4 027 715
2021-04-29	$156.54	$158.11	$154.01	$158.01	5 833 014
2021-04-28	$158.50	$158.76	$155.04	$156.06	3 304 556
2021-04-27	$161.34	$161.92	$159.47	$159.55	3 232 502
2021-04-26	$158.63	$161.90	$158.27	$160.64	2 705 503
2021-04-23	$156.70	$159.97	$156.11	$159.02	3 412 271
2021-04-22	$157.27	$158.13	$154.91	$155.37	2 483 549
2021-04-21	$155.49	$158.34	$154.12	$158.29	2 712 135
2021-04-20	$154.90	$156.26	$153.57	$154.47	2 327 880
2021-04-19	$158.48	$159.00	$155.70	$156.91	3 405 026
2021-04-16	$160.99	$161.33	$159.14	$159.51	1 851 163
2021-04-15	$160.00	$161.32	$158.69	$160.71	1 816 032
2021-04-14	$157.71	$160.63	$157.65	$158.46	1 596 398

About 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!