|
Market Closed -
Other stock markets
|
After hours 16:27:24 | |||
| 380.53 USD | -2.67% |
|
381.02 | +0.13% |
| 07-14 | KeyBanc Adjusts Price Target on Analog Devices to $525 From $500, Maintains Overweight Rating | MT |
| 07-13 | Iranian-born engineer convicted in US of exporting technology to Iran | RE |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | |
|---|---|---|---|---|---|
| Last | US$395.65 | US$386.01 | US$392.75 | US$390.96 | US$380.53 |
| Volume | 2,325,909 | 3,483,476 | 3,139,538 | 3,100,207 | 4,069,204 |
| Change | +0.51% | -2.44% | +1.75% | -0.46% | -2.67% |
| Opening | US$387.50 | US$389.83 | US$398.28 | US$397.35 | US$380.01 |
| High | US$398.34 | US$390.59 | US$400.47 | US$400.69 | US$386.07 |
| Low | US$385.93 | US$382.95 | US$392.00 | US$383.28 | US$377.65 |
Performance
| 1 day | -2.54% | ||
| 1 week | -3.33% | ||
| Current month | -4.19% | ||
| 1 month | -8.53% | ||
| 3 months | +7.56% | ||
| 6 months | +26.74% | ||
| Current year | +40.31% | ||
| 1 year | +58.15% | ||
| 3 years | +93.79% | ||
| 5 years | +137.18% | ||
| 10 years | +529.70% |
Volumes
marketsDaily volume
4,069,204
Estimated daily volume
4,069,204
Avg. Volume 20 sessions
5,074,359
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
1,930,945,830.27
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
190,431,549,158
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
189,969,868,795
Average Daily Capital Traded
1.01%
Indicators
Moving average 5 days
390.69
Moving average 20 days
401.98
Moving average 50 days
408.11
Moving average 100 days
375.11
Price spread / (MMA5)
+2.67%
Price spread / (MMA20)
+5.64%
Price spread / (MMA50)
+7.25%
Price spread / (MMA100)
-1.43%
STIM
RSI 9 days
47.98
RSI 14 days
47.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.67% | -3.33% | +58.15% | +93.79% | 190B | |
| -2.40% | +2.28% | +21.02% | +346.40% | 5,147B | |
| +1.23% | +0.20% | +122.52% | +317.94% | 1,965B | |
| -5.03% | -6.65% | +33.35% | +311.33% | 1,876B | |
| -5.65% | -13.96% | +632.80% | +1,209.39% | 1,021B | |
| -11.53% | +84.20% | +517.09% | +1,461.02% | 1,019B | |
| -5.33% | -8.37% | +212.93% | +323.38% | 863B | |
| -5.84% | -13.83% | +327.41% | +182.16% | 518B | |
| -5.41% | -20.09% | +70.25% | - | 296B | |
| -3.31% | -5.61% | +34.43% | +58.79% | 274B | |
| Average | -4.56% | -1.66% | +202.99% | +478.24% | 1,317B | |
| Weighted average by Cap. | -3.65% | +0.52% | +150.28% | +475.60% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fd0a30b1b850b3a.rnM_FQZzT7FU8koc9ktzFSMCUddF2AjQrTBpI9VLG44.9xBvZVAcNfs8xyRTu2ZCJBpqFZFxvUOY_mgvSYYDbvv5BgxhbRgm0HnDIQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 380.53 | 1,355,439 | 3,002,321 |
| 16:00:00 | 380.74 | 100 | 1,646,882 |
| 15:59:59 | 380.73 | 585 | 1,646,782 |
| 15:59:59 | 380.73 | 41 | 1,646,197 |
| 15:59:59 | 380.72 | 100 | 1,646,156 |
| 15:59:59 | 380.64 | 100 | 1,646,056 |
| 15:59:59 | 380.72 | 40 | 1,645,956 |
| 15:59:59 | 380.72 | 40 | 1,645,916 |
| 15:59:59 | 380.72 | 50 | 1,645,876 |
| 15:59:59 | 380.73 | 101 | 1,645,826 |
Course Extremes
| 1 week | 377.65 |  | 400.69 |
| 1 month | 371.09 | | 445.91 |
| Current year | 270.46 | | 445.91 |
| 1 year | 218.37 | | 445.91 |
| 3 years | 154.99 | | 445.91 |
| 5 years | 133.48 | | 445.91 |
| 10 years | 59.01 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +44.16% | ||
| 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
- Stocks
- ADI Stock
- Quotes Analog Devices, Inc.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
