investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADI: Analog Devices, Inc. - Common Stock





Clear duplicates of prices



2025-04-10
ADI 2025-04-10 23:00:400.00 0.00 -9.27%
2025-04-11
ADI 2025-04-11 05:00:37189.00 175.20 -1.71%
ADI 2025-04-11 06:00:38189.00 159.13 -0.76%
ADI 2025-04-11 07:00:45178.00 177.00 -0.25%
ADI 2025-04-11 08:00:36177.94 176.00 -0.69%
ADI 2025-04-11 09:00:42174.99 171.49 -2.83%
ADI 2025-04-11 10:00:41171.73 171.15 -3.63%
ADI 2025-04-11 11:00:41173.60 173.07 -2.72%
ADI 2025-04-11 12:00:41175.15 174.97 -1.69%
ADI 2025-04-11 13:00:38176.34 176.09 -1.10%
ADI 2025-04-11 14:00:40179.02 178.65 0.24%
ADI 2025-04-11 15:00:39178.84 178.57 0.21%
ADI 2025-04-11 16:00:43180.28 178.28 0.37%
ADI 2025-04-11 16:01:29
8-K Sec report https://www.sec.gov/Archives/edgar/data/6281/000119312525079081/0001193125-25-079081-index.htm
8-K - ANALOG DEVICES INC (0000006281) (Filer)
ADI 2025-04-11 17:00:36181.75 178.28 0.08%
ADI 2025-04-11 20:00:410.00 0.00 0.08%
2025-04-14
ADI 2025-04-14 04:00:36195.00 0.00 0.08%
ADI 2025-04-14 05:00:39183.99 163.24 1.19%
ADI 2025-04-14 06:00:40180.66 179.56 0.78%
ADI 2025-04-14 07:00:34183.98 179.56 0.74%
ADI 2025-04-14 08:00:43181.00 175.30 0.41%
ADI 2025-04-14 09:00:41185.00 181.34 1.12%
ADI 2025-04-14 10:00:38179.77 179.31 0.19%
ADI 2025-04-14 11:00:41180.40 180.11 0.68%
ADI 2025-04-14 12:00:40176.75 176.44 -1.44%
ADI 2025-04-14 13:00:42178.45 178.03 -0.29%
ADI 2025-04-14 14:00:39178.45 178.31 -0.43%
ADI 2025-04-14 15:00:41180.20 180.06 0.54%
ADI 2025-04-14 16:00:36180.28 178.28 -0.31%
ADI 2025-04-14 17:00:38180.28 175.60 -0.99%
ADI 2025-04-14 18:00:42180.28 177.63 -0.99%
ADI 2025-04-14 19:00:39180.28 175.60 -1.98%
ADI 2025-04-14 20:00:340.00 0.00 -1.98%
2025-04-15
ADI 2025-04-15 04:00:39189.00 175.00 -1.98%
ADI 2025-04-15 05:00:36185.00 175.00 1.34%
ADI 2025-04-15 06:00:39185.00 175.00 0.55%
ADI 2025-04-15 08:00:43178.23 175.00 0.55%
ADI 2025-04-15 09:00:37185.00 176.00 -0.28%
ADI 2025-04-15 10:00:41181.64 181.30 1.64%
ADI 2025-04-15 11:00:42181.05 180.77 1.35%
ADI 2025-04-15 12:00:39181.61 181.42 1.58%
ADI 2025-04-15 13:00:41179.95 179.74 0.63%
ADI 2025-04-15 14:00:37179.14 178.91 0.22%
ADI 2025-04-15 15:00:37179.87 179.66 0.65%
ADI 2025-04-15 16:00:37180.73 179.10 0.52%
ADI 2025-04-15 17:00:45180.73 177.46 0.53%
ADI 2025-04-15 18:00:38180.73 177.76 -0.46%
ADI 2025-04-15 19:00:39180.73 177.90 -0.32%
ADI 2025-04-15 20:00:350.00 0.00 -0.32%
2025-04-16
ADI 2025-04-16 04:00:36195.00 0.00 -0.32%
ADI 2025-04-16 05:00:35189.00 157.11 -1.93%
ADI 2025-04-16 06:00:39189.00 158.00 -1.15%
ADI 2025-04-16 07:00:40178.20 177.10 -1.20%
ADI 2025-04-16 08:00:37178.20 170.00 -1.42%
ADI 2025-04-16 09:00:37177.00 174.90 -2.32%
ADI 2025-04-16 10:00:39174.69 174.40 -2.82%
ADI 2025-04-16 11:00:37176.26 175.86 -2.00%
ADI 2025-04-16 12:00:37175.70 175.41 -2.19%
ADI 2025-04-16 13:00:32175.30 175.15 -2.40%
ADI 2025-04-16 14:00:34173.64 173.22 -3.48%
ADI 2025-04-16 15:00:37172.26 172.13 -4.13%
ADI 2025-04-16 16:00:34176.98 175.08 -2.02%
ADI 2025-04-16 17:00:38181.48 175.93 -1.84%
ADI 2025-04-16 18:00:38179.91 175.08 -1.88%
ADI 2025-04-16 20:00:390.00 0.00 -2.11%
2025-04-17
ADI 2025-04-17 04:00:33189.00 0.00 -2.11%
ADI 2025-04-17 05:00:39178.31 155.47 2.13%
ADI 2025-04-17 06:00:40182.00 170.00 1.16%
ADI 2025-04-17 07:00:39182.00 170.00 1.93%
ADI 2025-04-17 08:00:35181.87 174.79 1.41%
ADI 2025-04-17 09:00:35179.93 176.01 1.65%
ADI 2025-04-17 10:00:38176.42 176.12 0.18%
ADI 2025-04-17 11:00:36174.54 174.19 -0.86%
ADI 2025-04-17 12:00:34175.66 175.33 -0.30%
ADI 2025-04-17 13:00:34176.79 176.67 0.47%
ADI 2025-04-17 14:00:34176.96 176.71 0.45%
ADI 2025-04-17 15:00:32176.22 175.95 0.10%
ADI 2025-04-17 16:00:37178.00 175.00 0.19%
ADI 2025-04-17 17:00:35179.69 176.27 -0.48%
ADI 2025-04-17 18:00:35178.88 174.10 -0.48%
ADI 2025-04-17 20:00:380.00 0.00 -0.48%
2025-04-21
ADI 2025-04-21 04:00:370.00 170.00 -0.48%
ADI 2025-04-21 05:00:37189.00 170.01 -1.25%
ADI 2025-04-21 06:00:37176.27 170.01 -1.21%
ADI 2025-04-21 07:00:31176.27 170.01 -0.59%
ADI 2025-04-21 08:00:43175.80 170.00 -1.29%
ADI 2025-04-21 09:00:37175.25 173.04 -2.42%
ADI 2025-04-21 10:00:38172.64 172.22 -2.19%
ADI 2025-04-21 11:00:41172.90 172.73 -2.01%
ADI 2025-04-21 12:00:39171.29 171.14 -2.84%
ADI 2025-04-21 13:00:38172.66 172.48 -2.13%
ADI 2025-04-21 14:00:41172.26 172.08 -2.28%
ADI 2025-04-21 15:00:42172.41 172.32 -2.22%
ADI 2025-04-21 16:00:41176.00 171.00 -0.59%
ADI 2025-04-21 17:00:38176.27 173.85 -0.73%
ADI 2025-04-21 18:00:42174.99 173.85 -0.73%
ADI 2025-04-21 19:00:40174.90 173.85 -0.73%
ADI 2025-04-21 20:00:390.00 0.00 -0.31%
2025-04-22
ADI 2025-04-22 05:00:40181.15 175.96 2.22%
ADI 2025-04-22 06:00:40189.00 176.02 2.22%
ADI 2025-04-22 07:00:42179.99 176.02 0.60%
ADI 2025-04-22 08:00:44179.99 172.62 0.91%
ADI 2025-04-22 09:00:39178.57 172.00 1.36%
ADI 2025-04-22 10:00:41178.25 177.78 1.71%
ADI 2025-04-22 11:00:41178.10 177.94 1.73%
ADI 2025-04-22 12:00:41177.94 177.50 1.55%
ADI 2025-04-22 13:00:45178.45 178.29 1.92%
ADI 2025-04-22 14:00:44177.43 177.20 1.28%
ADI 2025-04-22 15:00:40178.36 178.24 1.85%
ADI 2025-04-22 16:00:36178.50 177.28 1.99%
ADI 2025-04-22 17:00:42179.00 177.28 1.85%
ADI 2025-04-22 18:00:44191.00 181.18 3.43%
ADI 2025-04-22 19:00:48184.00 181.56 3.43%
ADI 2025-04-22 20:00:490.00 0.00 3.43%
2025-04-23
ADI 2025-04-23 04:00:46189.00 170.00 3.43%
ADI 2025-04-23 05:00:46184.23 181.90 2.57%
ADI 2025-04-23 06:00:48186.38 175.09 2.45%
ADI 2025-04-23 07:00:44188.98 170.00 1.73%
ADI 2025-04-23 08:00:42184.26 181.52 2.06%
ADI 2025-04-23 09:00:44187.40 183.23 2.69%
ADI 2025-04-23 10:00:45186.62 186.14 4.74%
ADI 2025-04-23 11:00:38185.93 185.73 4.24%
ADI 2025-04-23 12:00:47184.78 184.59 3.52%
ADI 2025-04-23 13:00:43185.48 184.99 3.48%
ADI 2025-04-23 14:00:47185.52 185.38 3.97%
ADI 2025-04-23 15:00:45184.62 184.46 3.47%
ADI 2025-04-23 16:00:50184.28 182.28 2.63%
ADI 2025-04-23 17:00:39189.96 186.60 4.66%
ADI 2025-04-23 18:00:35186.86 185.03 4.68%
ADI 2025-04-23 19:00:41195.98 183.02 3.66%
ADI 2025-04-23 20:00:410.00 0.00 3.66%
2025-04-24
ADI 2025-04-24 05:00:35189.88 182.00 -0.45%
ADI 2025-04-24 06:00:41200.00 187.00 2.19%
ADI 2025-04-24 07:00:41194.00 188.70 4.42%
ADI 2025-04-24 08:00:41194.00 189.58 4.64%
ADI 2025-04-24 09:00:41194.80 191.40 6.21%
ADI 2025-04-24 10:00:40193.35 192.84 5.61%
ADI 2025-04-24 11:00:44195.04 194.88 6.67%
ADI 2025-04-24 12:00:38195.29 195.12 6.82%
ADI 2025-04-24 13:00:40197.02 196.76 7.68%
ADI 2025-04-24 14:00:38195.83 195.61 7.06%
ADI 2025-04-24 15:00:39194.22 194.11 6.19%
ADI 2025-04-24 16:00:40195.95 194.28 6.79%
ADI 2025-04-24 17:00:50197.00 193.00 7.27%
ADI 2025-04-24 18:00:44196.75 193.13 7.27%
ADI 2025-04-24 19:00:37198.00 193.13 7.27%
ADI 2025-04-24 20:00:420.00 0.00 8.13%
2025-04-25
ADI 2025-04-25 05:00:42205.00 195.99 0.42%
ADI 2025-04-25 06:00:40205.00 193.00 0.13%
ADI 2025-04-25 07:00:44200.00 190.02 -1.22%
ADI 2025-04-25 08:00:44198.44 192.02 0.00%
ADI 2025-04-25 09:00:41195.20 193.58 0.00%
ADI 2025-04-25 10:00:37192.49 191.96 -1.58%
ADI 2025-04-25 11:00:38193.98 193.74 -0.75%
ADI 2025-04-25 12:00:35193.89 193.72 -0.78%
ADI 2025-04-25 13:00:36194.55 194.44 -0.38%
ADI 2025-04-25 14:00:35194.58 194.33 -0.42%
ADI 2025-04-25 15:00:37194.93 194.77 -0.21%
ADI 2025-04-25 16:00:35198.46 193.33 -0.35%
ADI 2025-04-25 17:00:38198.34 194.75 -0.82%
ADI 2025-04-25 18:00:41198.34 194.60 -0.82%
ADI 2025-04-25 19:00:41198.34 194.61 -0.82%
ADI 2025-04-25 20:00:400.00 0.00 -0.82%
2025-04-29
ADI 2025-04-29 11:00:47193.31 193.15 -0.24%
ADI 2025-04-29 12:00:32192.69 192.52 -0.54%
ADI 2025-04-29 13:00:33191.77 191.59 -1.02%
ADI 2025-04-29 14:00:34194.07 193.91 0.12%
ADI 2025-04-29 15:00:39193.75 193.60 -0.03%
ADI 2025-04-29 16:00:35192.92 192.28 -0.54%
ADI 2025-04-29 17:00:34194.16 192.68 -0.67%
ADI 2025-04-29 18:00:33194.16 192.68 -0.33%
ADI 2025-04-29 19:00:31193.50 192.28 -0.11%
ADI 2025-04-29 20:00:320.00 0.00 -0.11%
2025-04-30
ADI 2025-04-30 05:00:36198.63 192.00 0.00%
ADI 2025-04-30 06:00:35198.63 192.00 -0.08%
ADI 2025-04-30 07:00:32198.61 186.74 0.25%
ADI 2025-04-30 08:00:32198.61 191.80 -0.03%
ADI 2025-04-30 09:00:36191.99 187.04 -1.38%
ADI 2025-04-30 10:00:35188.22 187.71 -2.44%
ADI 2025-04-30 11:00:32190.59 190.29 -1.13%
ADI 2025-04-30 12:00:36191.50 191.25 -0.67%
ADI 2025-04-30 13:00:29191.03 190.87 -0.85%
ADI 2025-04-30 14:00:35192.42 192.18 -0.19%
ADI 2025-04-30 15:00:35192.88 192.78 0.10%
ADI 2025-04-30 16:00:34195.22 187.51 1.30%
ADI 2025-04-30 17:00:33196.49 195.02 1.21%
ADI 2025-04-30 18:00:36196.17 195.02 1.25%
ADI 2025-04-30 19:00:32196.32 195.02 2.17%
ADI 2025-04-30 20:00:380.00 0.00 2.17%
2025-05-01
ADI 2025-05-01 05:00:35204.01 178.38 0.80%
ADI 2025-05-01 06:00:38200.81 195.23 1.08%
ADI 2025-05-01 07:00:32200.00 180.63 1.40%
ADI 2025-05-01 08:00:40199.88 197.21 1.35%
ADI 2025-05-01 09:00:36199.18 197.50 1.60%
ADI 2025-05-01 10:00:34195.05 194.63 -0.07%
ADI 2025-05-01 11:00:34195.99 195.95 0.54%
ADI 2025-05-01 12:00:38195.41 195.29 0.24%
ADI 2025-05-01 13:00:34195.76 195.58 0.42%
ADI 2025-05-01 14:00:37195.56 195.41 0.30%
ADI 2025-05-01 15:00:35195.61 195.46 0.31%
ADI 2025-05-01 16:00:35193.97 193.32 -0.69%
ADI 2025-05-01 17:00:35196.28 192.74 -1.13%
ADI 2025-05-01 18:00:41196.28 193.67 -0.64%
ADI 2025-05-01 19:00:37194.98 193.02 -0.77%
ADI 2025-05-01 20:00:350.00 0.00 0.03%
2025-05-02
ADI 2025-05-02 05:00:35199.48 188.01 0.45%
ADI 2025-05-02 06:00:47199.48 193.74 0.40%
ADI 2025-05-02 07:00:36199.48 193.74 0.65%
ADI 2025-05-02 08:00:36199.46 194.98 0.67%
ADI 2025-05-02 09:00:34199.28 194.90 1.80%
ADI 2025-05-02 10:00:33197.40 197.13 1.80%
ADI 2025-05-02 11:00:34198.58 198.47 2.47%
ADI 2025-05-02 12:00:37198.90 198.83 2.62%
ADI 2025-05-02 13:00:37199.38 199.23 2.85%
ADI 2025-05-02 14:00:35198.40 198.26 2.35%
ADI 2025-05-02 15:00:38198.72 198.59 2.50%
ADI 2025-05-02 16:00:38199.28 197.71 2.43%
ADI 2025-05-02 17:00:38200.00 197.71 2.08%
ADI 2025-05-02 18:00:35200.00 197.28 2.08%
ADI 2025-05-02 20:00:420.00 0.00 2.08%
2025-05-05
ADI 2025-05-05 05:00:37203.22 192.88 -1.54%
ADI 2025-05-05 06:00:32203.22 196.02 -0.55%
ADI 2025-05-05 07:00:41199.99 196.02 -0.86%
ADI 2025-05-05 08:00:34195.60 193.02 -1.80%
ADI 2025-05-05 09:00:38198.46 192.88 -0.75%
ADI 2025-05-05 10:00:37198.28 197.96 -0.25%
ADI 2025-05-05 11:00:33198.23 198.05 -0.26%
ADI 2025-05-05 12:00:33198.03 197.86 -0.38%
ADI 2025-05-05 13:00:33198.79 198.65 0.05%
ADI 2025-05-05 14:00:36198.93 198.81 0.14%
ADI 2025-05-05 15:00:35199.04 198.90 0.18%
ADI 2025-05-05 16:00:37198.05 197.39 -0.56%
ADI 2025-05-05 17:00:35198.69 197.72 -0.44%
ADI 2025-05-05 18:00:35197.98 197.72 -0.44%
ADI 2025-05-05 19:00:36200.00 197.28 -0.44%
ADI 2025-05-05 20:00:370.00 0.00 -0.44%
2025-05-06
ADI 2025-05-06 05:00:34197.97 192.02 -0.62%
ADI 2025-05-06 07:00:37197.95 192.02 -0.61%
ADI 2025-05-06 08:00:37198.94 195.21 -0.80%
ADI 2025-05-06 09:00:38197.44 195.00 -0.80%
ADI 2025-05-06 10:00:37195.25 195.02 -1.30%
ADI 2025-05-06 11:00:31196.12 195.95 -0.89%
ADI 2025-05-06 12:00:36196.11 195.98 -0.84%
ADI 2025-05-06 13:00:35195.20 195.11 -1.30%
ADI 2025-05-06 14:00:40195.25 195.10 -1.31%
ADI 2025-05-06 15:00:35196.62 196.56 -0.58%
ADI 2025-05-06 16:00:38195.88 195.22 -1.01%
ADI 2025-05-06 17:00:40195.60 193.74 -1.08%
ADI 2025-05-06 18:00:40197.36 193.74 -1.08%
ADI 2025-05-06 19:00:30198.50 195.92 0.40%
ADI 2025-05-06 20:00:400.00 0.00 0.40%
2025-05-07
ADI 2025-05-07 05:00:39198.99 196.71 0.66%
ADI 2025-05-07 06:00:39198.98 193.03 0.73%
ADI 2025-05-07 07:00:41199.00 193.00 1.31%
ADI 2025-05-07 08:00:41197.50 195.45 1.22%
ADI 2025-05-07 09:00:39197.25 195.68 0.04%
ADI 2025-05-07 10:00:37197.31 197.01 0.79%
ADI 2025-05-07 11:00:34197.06 196.91 0.67%
ADI 2025-05-07 12:00:38198.47 198.35 1.44%
ADI 2025-05-07 13:00:36199.09 198.96 1.71%
ADI 2025-05-07 14:00:31197.42 197.09 0.80%
ADI 2025-05-07 15:00:39198.45 198.28 1.38%
ADI 2025-05-07 16:00:37200.20 199.53 2.28%
ADI 2025-05-07 17:00:37200.80 198.28 1.36%
ADI 2025-05-07 18:00:36200.80 198.28 2.17%
ADI 2025-05-07 19:00:38200.80 193.00 2.17%
ADI 2025-05-07 20:00:390.00 0.00 2.17%
2025-05-08
ADI 2025-05-08 05:00:37205.67 200.90 0.64%
ADI 2025-05-08 06:00:36205.67 200.90 1.84%
ADI 2025-05-08 07:00:37205.67 203.31 2.14%
ADI 2025-05-08 08:00:35203.49 200.90 1.32%
ADI 2025-05-08 09:00:32203.79 201.79 1.59%
ADI 2025-05-08 10:00:32201.93 201.77 1.01%
ADI 2025-05-08 11:00:33201.28 201.10 0.71%
ADI 2025-05-08 12:00:29204.30 204.14 2.18%
ADI 2025-05-08 13:00:33205.99 205.88 3.10%
ADI 2025-05-08 14:00:38204.18 204.07 2.13%
ADI 2025-05-08 15:00:37204.43 204.34 2.28%
ADI 2025-05-08 16:00:33203.13 202.31 1.48%
ADI 2025-05-08 17:00:30205.88 204.20 2.23%
ADI 2025-05-08 18:00:33205.49 200.00 2.23%
ADI 2025-05-08 20:00:380.00 0.00 2.23%
2025-05-09
ADI 2025-05-09 05:00:35208.88 195.01 2.23%
ADI 2025-05-09 06:00:39203.44 202.70 0.30%
ADI 2025-05-09 07:00:33207.88 203.15 0.50%
ADI 2025-05-09 08:00:36207.88 203.74 0.77%
ADI 2025-05-09 09:00:39206.00 205.15 1.41%
ADI 2025-05-09 10:00:37208.25 208.01 2.69%
ADI 2025-05-09 11:00:36209.32 209.14 3.20%
ADI 2025-05-09 12:00:34208.03 207.87 2.61%
ADI 2025-05-09 13:00:32206.86 206.73 2.00%
ADI 2025-05-09 14:00:37207.90 207.72 2.52%
ADI 2025-05-09 15:00:33207.90 207.81 2.55%
ADI 2025-05-09 16:00:38208.02 207.99 2.63%
ADI 2025-05-09 17:00:33209.56 205.11 2.27%
ADI 2025-05-09 20:00:370.00 0.00 2.27%
2025-05-10
ADI 2025-05-10 09:42:49
Analog Devices: Compelling Risk/Reward Over The Medium-Term Horizon


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.