|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 398.05 USD | -3.92% |
|
-7.94% | +46.77% |
| 05-20 | Top Midday Decliners | MT |
| 05-20 | Top Midday Stories: Target Beats Q1 Estimates, Ups Sales Guidance, But Shares Fall; Intuit Laying Off 17% of Global Workforce | MT |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-05-14 | 2026-05-15 | 2026-05-18 | 2026-05-19 | 2026-05-20 | |
|---|---|---|---|---|---|
| Last | 426.79 $ | 417.49 $ | 418.58 $ | 414.31 $ | 398.05 $ |
| Volume | 2,811,407 | 3,709,646 | 4,228,465 | 6,190,356 | 10,346,607 |
| Change | -1.30% | -2.18% | +0.26% | -1.02% | -3.92% |
| Opening | 430.97 $ | 415.18 $ | 426.90 $ | 409.16 $ | 390.00 $ |
| High | 433.91 $ | 422.18 $ | 428.68 $ | 423.42 $ | 406.14 $ |
| Low | 424.07 $ | 414.55 $ | 414.07 $ | 407.19 $ | 383.85 $ |
Performance
| 1 day | -3.92% | ||
| 1 week | -7.94% | ||
| Current month | -1.05% | ||
| 1 month | +4.46% | ||
| 3 months | +12.12% | ||
| 6 months | +76.75% | ||
| Current year | +46.77% | ||
| 1 year | +77.31% | ||
| 3 years | +108.92% | ||
| 5 years | +149.61% | ||
| 10 years | +604.01% |
Volumes
marketsDaily volume
10,352,977
Estimated daily volume
10,352,977
Avg. Volume 20 sessions
3,649,757
Daily volume ratio
2.84
Avg. Volume 20 sessions USD
1,452,785,773.85
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
202,267,864,286
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
202,237,849,278
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
421.91
Moving average 20 days
407.22
Moving average 50 days
360.33
Moving average 100 days
337.99
Price spread / (MMA5)
+5.99%
Price spread / (MMA20)
+2.30%
Price spread / (MMA50)
-9.48%
Price spread / (MMA100)
-15.09%
STIM
RSI 9 days
56.18
RSI 14 days
60.74
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.92% | -7.94% | +77.31% | +108.92% | 202B | |
| +1.30% | -1.05% | +66.30% | +614.78% | 5,343B | |
| +1.63% | +0.23% | +80.32% | +512.33% | 1,946B | |
| 0.00% | +74.50% | +763.86% | +1,693.42% | 811B | |
| +4.76% | -8.91% | +646.17% | +973.77% | 788B | |
| +8.10% | +0.47% | +294.31% | +322.96% | 675B | |
| +7.36% | -1.11% | +459.29% | +297.46% | 557B | |
| +0.85% | -0.48% | +61.56% | +79.23% | 275B | |
| +15.05% | +16.06% | +95.92% | - | 237B | |
| +3.53% | -5.00% | +31.65% | +91.30% | 206B | |
| Average | -0.99% | -2.05% | +257.67% | +521.57% | 1,104B | |
| Weighted average by Cap. | -0.72% | -2.24% | +195.23% | +635.80% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
329.AmfpCcj1rZus_3qBZX1eObQC6QB6GXt5Q9c6a7ixnfw.dh-ERvm45qjojTnLJ0scT-xYr3gUXwFJD4ZePfGHrMRnA6NW-rrv_J2nSg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 398.05 | 1,157,473 | 7,728,840 |
| 15:59:59 | 397.12 | 75 | 6,571,367 |
| 15:59:59 | 397.08 | 112 | 6,571,292 |
| 15:59:59 | 397.12 | 200 | 6,571,180 |
| 15:59:59 | 397.86 | 980 | 6,570,980 |
| 15:59:59 | 397.12 | 95 | 6,570,000 |
| 15:59:59 | 397.43 | 59 | 6,569,905 |
| 15:59:59 | 397.59 | 59 | 6,569,846 |
| 15:59:59 | 397.33 | 72 | 6,569,787 |
| 15:59:59 | 397.86 | 46 | 6,569,715 |
Course Extremes
| 1 week | 383.85 |  | 428.68 |
| 1 month | 378.25 | | 435.72 |
| Current year | 270.46 | | 435.72 |
| 1 year | 206 | | 435.72 |
| 3 years | 154.99 | | 435.72 |
| 5 years | 133.48 | | 435.72 |
| 10 years | 52.17 | | 435.72 |
Monthly variations
Annual variations
| 2026 | +46.77% | ||
| 2025 | +27.65% | ||
| 2024 | +7.00% | ||
| 2023 | +21.05% | ||
| 2022 | -6.68% | ||
| 2021 | +18.98% | ||
| 2020 | +24.31% | ||
| 2019 | +38.46% | ||
| 2018 | -3.59% | ||
| 2017 | +22.60% | ||
| 2016 | +31.27% | ||
| 2015 | -0.36% | ||
| 2014 | +9.01% | ||
| 2013 | +21.09% | ||
| 2012 | +17.55% | ||
| 2011 | -5.02% | ||
| 2010 | +19.28% | ||
| 2009 | +66.04% | ||
| 2008 | -40.00% | ||
| 2007 | -3.56% | ||
| 2006 | -8.36% | ||
| 2005 | -2.84% | ||
| 2004 | -19.12% | ||
| 2003 | +91.24% | ||
| 2002 | -46.23% | ||
| 2001 | -13.28% | ||
| 2000 | +10.08% | ||
| 1999 | +196.41% | ||
| 1998 | +13.32% | ||
| 1997 | +8.98% | ||
| 1996 | +43.64% | ||
| 1995 | +51.07% | ||
| 1994 | +42.64% | ||
| 1993 | +51.54% | ||
| 1992 | +71.05% | ||
| 1991 | +43.40% | ||
| 1990 | -32.05% | ||
| 1989 | -20.41% | ||
| 1988 | +8.89% | ||
| 1987 | -28.00% | ||
| 1986 | -21.01% | ||
| 1985 | +39.55% | ||
| 1984 | -18.71% | ||
| 1983 | +110.41% | ||
| 1982 | +97.32% | ||
| 1981 | -37.94% | ||
| 1980 | +100.28% | ||
| 1979 | +39.68% |
- Stock Market
- Equities
- ADI Stock
- Quotes Analog Devices, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition