14-day Premium Trial Subscription Sign Up For FreeGet Free

Analog Devices Stock Forecast NASDAQ:ADI

$178.42 (-0.22%)

Volume: 3M

Closed: Oct 22, 2021

Hollow Logo Score: 2.313

Analog Devices Stock Forecast

$178.42 (-0.22%)

Volume: 3M

Closed: Oct 22, 2021

Score Hollow Logo 2.313

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

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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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