ADI Quote, Trading Chart, Analog Devices Inc.
$167.55 Last:
2.16% Change Percent:
$165.49 Open:
$167.55 Previous Close:
$168.16 High:
$164.17 Low:
4,942,246 Volume:
05/27/2022 04:53:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ADI Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 165.49 | 167.55 | 168.16 | 164.17 | 4,942,246 |
| 2022-05-26 | 162.36 | 164 | 165.89 | 161.405 | 3,820,011 |
| 2022-05-25 | 160.47 | 162.32 | 163.24 | 159.34 | 2,498,635 |
| 2022-05-24 | 159.88 | 161.85 | 163.25 | 158.81 | 3,161,093 |
| 2022-05-23 | 161.62 | 161.55 | 163.5 | 159.88 | 2,275,206 |
| 2022-05-20 | 163.6 | 162.44 | 165.16 | 156.72 | 3,976,949 |
| 2022-05-19 | 160.85 | 160.94 | 164.17 | 159.08 | 3,812,598 |
| 2022-05-18 | 166.33 | 159.92 | 166.33 | 159.24 | 5,681,905 |
| 2022-05-17 | 160.99 | 163.84 | 164.38 | 160.62 | 4,950,159 |
| 2022-05-16 | 157.23 | 157.44 | 159.18 | 155.58 | 2,315,452 |
| 2022-05-13 | 155.04 | 158.74 | 159.7 | 153.88 | 4,783,223 |
| 2022-05-12 | 151.04 | 152.89 | 153.68 | 149.97 | 3,110,502 |
| 2022-05-11 | 153.43 | 151.99 | 157.31 | 151.75 | 3,854,865 |
| 2022-05-10 | 155.94 | 155.22 | 158.515 | 152.65 | 3,079,078 |
| 2022-05-09 | 154.2 | 152.25 | 156.03 | 151.78 | 4,019,004 |
| 2022-05-06 | 156.55 | 156.13 | 158.77 | 154.35 | 2,631,487 |
| 2022-05-05 | 162.02 | 158.24 | 163.37 | 156.51 | 3,956,658 |
| 2022-05-04 | 158.68 | 164.77 | 164.92 | 154.265 | 3,934,981 |
| 2022-05-03 | 157.88 | 158.87 | 159.71 | 156.51 | 2,401,153 |
| 2022-05-02 | 155.34 | 158.15 | 158.5373 | 152.79 | 2,862,954 |
News, Short Squeeze, Breakout and More Instantly...
-
Analog Devices, Inc. (Nasdaq: ADI ) today announced that the Company’s Chief Executive Officer and Chair, Vincent Roche, will speak at the Bernstein 38th Annual Strategic Decisions Conference in New York, NY on Wednesday, June 1, 2022, at 10:00 a.m. Eastern time. The ...
-
Technology stocks have taken a beating in 2022, with the Nasdaq-100 Technology Sector index down nearly 33% so far. By comparison, chipmaker Analog Devices (NASDAQ: ADI) has shown a lot of resilience thanks to the impressive growth it has been delivering quarter after quarter. ...
-
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...