Quotes Analog Devices, Inc.

Equities

ADI

US0326541051

Semiconductors

Market Closed - Nasdaq 16:00:00 2024-05-28 EDT 5-day change 1st Jan Change
233.4 USD +0.40% Intraday chart for Analog Devices, Inc. +7.75% +17.57%

Quotes 5-day view

Delayed Quote Nasdaq
Analog Devices, Inc.(ADI) : Historical Chart (5-day)
  2024-05-22 2024-05-23 2024-05-24 2024-05-28
Last 240.16 $ 234.56 $ 232.51 $ 233.44 $
Volume 9 445 843 5 578 442 4 544 312 2 673 787
Change +10.86% -2.33% -0.87% +0.40%
Opening 227.79 240.88 236.33 230.44
High 240.37 241.88 238.32 234.29
Low 224.75 232.00 232.20 230.44

Performance

1 day+0.40%
1 week+7.75%
Current month+16.37%
1 month+15.58%
3 months+24.33%
6 months+27.42%
Current year+17.57%
1 year+32.24%
3 years+41.82%
5 years+140.39%
10 years+345.07%

Volumes

markets
Daily volume
2 673 787
Estimated daily volume
2 673 787
Avg. Volume 20 sessions
3 638 616
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
849 398 519.04
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)
115 836 863 098
Net sales (USD)
12 305 539 000
Number of employees
26 000
Sales / Employee (USD)
473 290
Free-Float
99.76 %
Free-Float capitalization (USD)
115 563 245 039
Average Daily Capital Traded
0.73%

Highs and lows

1 week
230.44
Extreme 230.44
241.88
1 month
191.59
Extreme 191.5928
241.88
Current year
181.81
Extreme 181.805
241.88
1 year
154.99
Extreme 154.99
241.88
3 years
133.48
Extreme 133.48
241.88
5 years
79.08
Extreme 79.075
241.88
10 years
42.57
Extreme 42.57
241.88

Indicators

Moving average 5 days
231.46
Moving average 20 days
211.19
Moving average 50 days
200.61
Moving average 100 days
196.80
Price spread / (MMA5)
-0.85%
Price spread / (MMA20)
-9.53%
Price spread / (MMA50)
-14.06%
Price spread / (MMA100)
-15.70%
STIM
RSI 9 days
72.98
RSI 14 days
71.22

Sector Comparison - Other Semiconductors

Name Change 5d. change 1st Jan change 1-year change Capi.
+0.40%+7.75%+17.57%+32.24% 116B
+7.13%+19.58%+130.32%+192.87% 2,802B
-0.46%+2.85%+45.87%+52.83% 697B
+0.33%+0.95%+26.54%+73.79% 655B
+3.16%+4.22%+16.42%+35.09% 277B
+1.29%+6.09%+47.33%+93.09% 238B
+0.21%+0.30%+17.09%+13.22% 182B
+2.46%+4.05%+55.46%+79.45% 147B
+1.11%-2.14%-38.19%+7.10% 132B
+8.98%+8.86%+66.27% - 130B
+0.50%+5.47%+43.11%+85.44% 103B
+0.89%+1.90%+21.75%+54.34% 71.5B
+2.15%+6.86%+29.88%+19.57% 67.79B
-2.57%-0.84%-1.07%+7.98% 54.02B
+0.60%+3.17%+9.58%+26.17% 53.06B
-2.15%-2.86%-16.63%-6.16% 37.69B
Average-0.84%+4.48%+29.46%+51.14%
Weighted average by Cap.-0.24%+10.76%+78.96%+122.82%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

259db207bbc4bce93d4f970de.eGSE1mf3KDEgkmmC_YRA0KMTQVS72VcZLJZrxBdCWnU.AFOw5SqCYUBR2T36mfMqleJWJR_X6y5PGPsFvXYvNEMnEMiDAM9ZYmb8Gg
DatePriceVolumeDaily volume
16:00:00 233.4 453,986 1,687,700
15:59:59 233.4 100 1,233,714
15:59:59 233.4 100 1,233,614
15:59:59 233.4 100 1,233,514
15:59:59 233.4 100 1,233,414
15:59:59 233.4 100 1,233,314
15:59:59 233.4 100 1,233,214
15:59:59 233.5 200 1,233,114
15:59:59 233.5 300 1,232,914
15:59:59 233.4 100 1,232,614
Chart Analog Devices, Inc.
More charts

Monthly variations

Annual change

2024+17.57%
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%
  1. Stock Market
  2. Equities
  3. ADI Stock
  4. Quotes Analog Devices, Inc.