$381.21
+5.93+1.58%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ADI
Analog Devices, Inc. is up 1.58% to $381.21 on light volume — just 0.42× the 20-day average.
- Outperforming the Technology sector by 0.67 points today (+0.91% group vs. +1.58% here)
- Within 1.1% of the 52-week high of $385.46
- Volume is only 0.42× the 20-day average — quieter tape than recent sessions
- Opened up 1.48% from the prior close of $375.27
Range: $376.28 – 384.01Change: +0.50%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $379.30 | 26.9K |
| Apr 21, 1:40 PM | $379.46 | 46.8K |
| Apr 21, 1:45 PM | $379.71 | 22.9K |
| Apr 21, 1:50 PM | $379.57 | 47.8K |
| Apr 21, 1:55 PM | $378.52 | 31.0K |
| Apr 21, 2:00 PM | $379.99 | 39.5K |
| Apr 21, 2:05 PM | $380.08 | 28.7K |
| Apr 21, 2:10 PM | $380.98 | 59.5K |
| Apr 21, 2:15 PM | $380.72 | 50.7K |
| Apr 21, 2:20 PM | $382.07 | 30.2K |
| Apr 21, 2:25 PM | $381.78 | 37.1K |
| Apr 21, 2:30 PM | $382.17 | 38.4K |
| Apr 21, 2:35 PM | $381.19 | 39.4K |
| Apr 21, 2:40 PM | $380.08 | 58.9K |
| Apr 21, 2:45 PM | $379.68 | 35.6K |
| Apr 21, 2:50 PM | $380.02 | 23.5K |
| Apr 21, 2:55 PM | $379.31 | 33.8K |
| Apr 21, 3:00 PM | $380.77 | 56.8K |
| Apr 21, 3:05 PM | $380.24 | 52.7K |
| Apr 21, 3:10 PM | $380.94 | 33.3K |
| Apr 21, 3:15 PM | $380.84 | 61.0K |
| Apr 21, 3:20 PM | $382.32 | 64.0K |
| Apr 21, 3:25 PM | $380.84 | 48.9K |
| Apr 21, 3:30 PM | $382.13 | 53.0K |
| Apr 21, 3:35 PM | $382.17 | 55.4K |
| Apr 21, 3:40 PM | $381.41 | 62.4K |
| Apr 21, 3:45 PM | $380.45 | 48.3K |
| Apr 21, 3:50 PM | $381.44 | 48.6K |
| Apr 21, 3:55 PM | $380.67 | 24.3K |
| Apr 21, 4:00 PM | $380.51 | 48.8K |
| Apr 21, 4:05 PM | $379.90 | 54.6K |
| Apr 21, 4:10 PM | $380.87 | 30.1K |
| Apr 21, 4:15 PM | $380.28 | 36.1K |
| Apr 21, 4:20 PM | $381.14 | 63.0K |
| Apr 21, 4:25 PM | $379.66 | 53.0K |
| Apr 21, 4:30 PM | $378.34 | 58.9K |
| Apr 21, 4:35 PM | $377.87 | 43.7K |
| Apr 21, 4:40 PM | $378.42 | 56.8K |
| Apr 21, 4:45 PM | $379.73 | 49.4K |
| Apr 21, 4:50 PM | $380.41 | 26.0K |
| Apr 21, 4:55 PM | $381.63 | 34.0K |
| Apr 21, 5:00 PM | $381.62 | 32.9K |
| Apr 21, 5:05 PM | $382.63 | 63.7K |
| Apr 21, 5:10 PM | $383.11 | 32.5K |
| Apr 21, 5:15 PM | $381.92 | 62.0K |
| Apr 21, 5:20 PM | $382.88 | 31.9K |
| Apr 21, 5:25 PM | $384.01 | 30.8K |
| Apr 21, 5:30 PM | $382.59 | 25.3K |
| Apr 21, 5:35 PM | $382.66 | 44.0K |
| Apr 21, 5:40 PM | $381.18 | 29.1K |
| Apr 21, 5:45 PM | $382.60 | 33.1K |
| Apr 21, 5:50 PM | $383.86 | 38.2K |
| Apr 21, 5:55 PM | $383.62 | 30.7K |
| Apr 21, 6:00 PM | $382.99 | 58.3K |
| Apr 21, 6:05 PM | $382.34 | 49.7K |
| Apr 21, 6:10 PM | $383.78 | 43.0K |
| Apr 21, 6:15 PM | $383.06 | 48.5K |
| Apr 21, 6:20 PM | $381.96 | 37.9K |
| Apr 21, 6:25 PM | $380.95 | 59.4K |
| Apr 21, 6:30 PM | $380.34 | 29.8K |
| Apr 21, 6:35 PM | $378.89 | 52.3K |
| Apr 21, 6:40 PM | $378.66 | 53.4K |
| Apr 21, 6:45 PM | $377.17 | 35.0K |
| Apr 21, 6:50 PM | $378.66 | 41.8K |
| Apr 21, 6:55 PM | $378.89 | 26.7K |
| Apr 21, 7:00 PM | $379.12 | 22.9K |
| Apr 21, 7:05 PM | $377.64 | 36.2K |
| Apr 21, 7:10 PM | $376.28 | 65.5K |
| Apr 21, 7:15 PM | $376.86 | 58.8K |
| Apr 21, 7:20 PM | $377.54 | 25.0K |
| Apr 21, 7:25 PM | $378.46 | 53.9K |
| Apr 21, 7:30 PM | $379.87 | 65.0K |
| Apr 21, 7:35 PM | $380.61 | 57.6K |
| Apr 21, 7:40 PM | $380.89 | 47.7K |
| Apr 21, 7:45 PM | $379.67 | 27.0K |
| Apr 21, 7:50 PM | $379.92 | 22.9K |
| Apr 21, 7:55 PM | $380.78 | 30.4K |
| Apr 21, 8:00 PM | $381.21 | 62.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $375.27
- Open
- $380.81
- Day's Range
- $378.25 – 383.60
- 52-Week Range
- $171.00 – 385.46
- Volume
- 1.3M
- Avg Volume (20d)
- 3.2M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on ADI
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.42× avg · 1.3M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.48% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning ADI. We publish when a signal fires — check back.