ADI: Analog Devices Inc.
As of Friday, December 2nd, 2022
$ 168.63 |
|
-2.85 -1.66% |
|
| Open: | 167.20 |
| High: | 168.79 |
| Low: | 165.24 |
| Volume: | 3,055,209 |
Previous Close on Thursday, December 1st, 2022
$ 171.48
-0.43 -0.25%
| Open: | 173.21 |
| High: | 173.21 |
| Low: | 169.76 |
| Volume: | 3,218,078 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-02 | 167.20 | 168.79 | 165.24 | 168.63 | 3,055,209 | -2.85 | -1.66 |
| 2022-12-01 | 173.21 | 173.21 | 169.76 | 171.48 | 3,218,078 | -0.43 | -0.25 |
| 2022-11-30 | 164.56 | 172.19 | 162.70 | 171.91 | 5,269,722 | +8.02 | +4.89 |
| 2022-11-29 | 164.76 | 165.01 | 162.41 | 163.89 | 2,685,790 | -0.12 | -0.07 |
| 2022-11-28 | 164.89 | 167.30 | 162.54 | 164.01 | 3,910,855 | -3.08 | -1.84 |
| 2022-11-25 | 169.04 | 169.50 | 166.98 | 167.09 | 1,698,649 | -2.11 | -1.25 |
| 2022-11-23 | 169.35 | 173.30 | 167.70 | 169.20 | 3,788,246 | +0.77 | +0.46 |
| 2022-11-22 | 165.18 | 168.85 | 162.71 | 168.43 | 5,739,852 | +9.19 | +5.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 173.21 On 2022-12-01 |
162.41 On 2022-11-29 |
1.54 | 0.92 | 173.21 On 2022-12-01 |
165.24 On 2022-12-02 |
-4.60 | 167.98 |
| 10D | 173.30 On 2022-11-23 |
159.15 On 2022-11-21 |
7.16 | 4.43 | 173.30 On 2022-11-23 |
162.41 On 2022-11-29 |
-6.28 | 166.57 |
| 20D | 173.30 On 2022-11-23 |
141.11 On 2022-11-04 |
30.61 | 22.18 | 173.30 On 2022-11-23 |
162.41 On 2022-11-29 |
-6.28 | 161.59 |
| WTD | 173.21 On 2022-12-01 |
162.41 On 2022-11-29 |
1.54 | 0.92 | 173.21 On 2022-12-01 |
165.24 On 2022-12-02 |
-4.60 | 167.98 |
| MTD | 173.21 On 2022-12-01 |
165.24 On 2022-12-02 |
-3.28 | -1.91 | 173.21 On 2022-12-01 |
165.24 On 2022-12-02 |
-4.60 | 170.06 |