AnalogDevices ADI full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIAnalog Devices ADI WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI USA stock exchange
operates under Technology sector & deals in Semiconductors
Daily price and charts and targets AnalogDevices Strong Daily Stock price targets for AnalogDevices ADI are 275.62 and 281.78 | Daily Target 1 | 274.38 | | Daily Target 2 | 276.85 | | Daily Target 3 | 280.54 | | Daily Target 4 | 283.01 | | Daily Target 5 | 286.7 |
Daily price and volume Analog Devices
| Date |
Closing |
Open |
Range |
Volume |
Fri 12 December 2025 |
279.32 (-1.44%) |
282.42 |
278.07 - 284.23 |
1.0849 times |
Thu 11 December 2025 |
283.39 (0.65%) |
281.57 |
278.49 - 283.81 |
0.7367 times |
Wed 10 December 2025 |
281.57 (1.93%) |
275.65 |
274.26 - 282.40 |
1.3428 times |
Tue 09 December 2025 |
276.24 (-1.04%) |
277.58 |
275.25 - 279.79 |
0.6705 times |
Mon 08 December 2025 |
279.13 (-0.77%) |
281.78 |
276.96 - 282.54 |
0.8277 times |
Fri 05 December 2025 |
281.29 (1.45%) |
280.12 |
279.14 - 283.23 |
0.9946 times |
Thu 04 December 2025 |
277.26 (-0.35%) |
277.36 |
275.54 - 279.55 |
0.8441 times |
Wed 03 December 2025 |
278.24 (1.9%) |
274.49 |
271.58 - 278.78 |
1.0902 times |
Tue 02 December 2025 |
273.05 (2.45%) |
268.37 |
266.04 - 274.13 |
0.5065 times |
Mon 01 December 2025 |
266.51 (0.44%) |
262.95 |
262.00 - 268.47 |
1.9022 times |
Fri 28 November 2025 |
265.34 (2.88%) |
259.36 |
258.04 - 265.75 |
0.6717 times |
Weekly price and charts AnalogDevices Strong weekly Stock price targets for AnalogDevices ADI are 271.81 and 281.78 | Weekly Target 1 | 269.3 | | Weekly Target 2 | 274.31 | | Weekly Target 3 | 279.27 | | Weekly Target 4 | 284.28 | | Weekly Target 5 | 289.24 |
Weekly price and volumes for Analog Devices
| Date |
Closing |
Open |
Range |
Volume |
Fri 12 December 2025 |
279.32 (-0.7%) |
281.78 |
274.26 - 284.23 |
1.1078 times |
Fri 05 December 2025 |
281.29 (6.01%) |
262.95 |
262.00 - 283.23 |
1.2682 times |
Fri 28 November 2025 |
265.34 (14.21%) |
233.65 |
229.29 - 265.75 |
1.4531 times |
Fri 21 November 2025 |
232.32 (-1.09%) |
233.03 |
224.25 - 235.28 |
1.1964 times |
Fri 14 November 2025 |
234.89 (2.81%) |
231.86 |
228.33 - 242.00 |
1.1906 times |
Fri 07 November 2025 |
228.48 (-2.41%) |
233.01 |
223.47 - 238.48 |
0.7753 times |
Fri 31 October 2025 |
234.13 (0%) |
232.90 |
231.54 - 235.63 |
0.1663 times |
Fri 31 October 2025 |
234.13 (-1.63%) |
239.70 |
231.54 - 244.11 |
0.9247 times |
Fri 24 October 2025 |
238.01 (-2%) |
242.87 |
236.63 - 248.83 |
0.9243 times |
Fri 17 October 2025 |
242.87 (7.79%) |
228.32 |
226.96 - 244.23 |
0.9932 times |
Fri 10 October 2025 |
225.32 (-6.89%) |
242.51 |
224.71 - 245.73 |
1.0935 times |
Monthly price and charts AnalogDevices Strong monthly Stock price targets for AnalogDevices ADI are 270.66 and 292.89 | Monthly Target 1 | 252.95 | | Monthly Target 2 | 266.14 | | Monthly Target 3 | 275.18333333333 | | Monthly Target 4 | 288.37 | | Monthly Target 5 | 297.41 |
Monthly price and volumes Analog Devices
| Date |
Closing |
Open |
Range |
Volume |
Fri 12 December 2025 |
279.32 (5.27%) |
262.95 |
262.00 - 284.23 |
0.5247 times |
Fri 28 November 2025 |
265.34 (13.33%) |
233.01 |
223.47 - 265.75 |
1.0192 times |
Fri 31 October 2025 |
234.13 (-4.71%) |
243.71 |
224.71 - 248.83 |
1.0266 times |
Tue 30 September 2025 |
245.70 (-2.23%) |
246.50 |
238.77 - 252.00 |
0.7765 times |
Fri 29 August 2025 |
251.31 (11.88%) |
222.36 |
218.37 - 258.13 |
1.1342 times |
Thu 31 July 2025 |
224.63 (-5.63%) |
236.54 |
222.00 - 247.73 |
0.9972 times |
Mon 30 June 2025 |
238.02 (11.23%) |
212.40 |
212.22 - 239.07 |
0.8855 times |
Fri 30 May 2025 |
213.98 (9.78%) |
196.84 |
193.44 - 228.80 |
1.271 times |
Wed 30 April 2025 |
194.92 (-3.35%) |
200.26 |
158.65 - 202.30 |
1.4814 times |
Mon 31 March 2025 |
201.67 (-12.34%) |
231.84 |
196.80 - 233.82 |
0.8836 times |
Fri 28 February 2025 |
230.06 (8.58%) |
209.29 |
200.80 - 247.10 |
1.1486 times |
DMA SMA EMA moving averages of Analog Devices ADI
DMA (daily moving average) of Analog Devices ADI
| DMA period | DMA value | | 5 day DMA | 279.93 | | 12 day DMA | 274.94 | | 20 day DMA | 258.77 | | 35 day DMA | 248.66 | | 50 day DMA | 245.81 | | 100 day DMA | 243.26 | | 150 day DMA | 238.82 | | 200 day DMA | 228.37 | EMA (exponential moving average) of Analog Devices ADI
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 279.59 | 279.72 | 277.88 | | 12 day EMA | 272.34 | 271.07 | 268.83 | | 20 day EMA | 264.57 | 263.02 | 260.88 | | 35 day EMA | 256.46 | 255.11 | 253.44 | | 50 day EMA | 249.06 | 247.83 | 246.38 |
SMA (simple moving average) of Analog Devices ADI
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 279.93 | 280.32 | 279.1 | | 12 day SMA | 274.94 | 272.66 | 269 | | 20 day SMA | 258.77 | 256.68 | 254.58 | | 35 day SMA | 248.66 | 247.63 | 246.4 | | 50 day SMA | 245.81 | 245.07 | 244.19 | | 100 day SMA | 243.26 | 242.74 | 242.26 | | 150 day SMA | 238.82 | 238.31 | 237.76 | | 200 day SMA | 228.37 | 228.14 | 227.9 |
|
|
