Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
