|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 392.75 USD | +1.75% |
|
415.28 | +5.74% |
| 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
| 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | US$393.64 | US$395.65 | US$386.01 | US$392.75 | US$392.75 |
| Volume | 3,106,236 | 2,325,909 | 3,483,476 | 3,139,015 | 3,139,538 |
| Change | +2.14% | +0.51% | -2.44% | +1.75% | +1.75% |
| Opening | US$395.60 | US$387.50 | US$389.83 | US$398.28 | US$398.28 |
| High | US$399.35 | US$398.34 | US$390.59 | US$400.47 | US$400.47 |
| Low | US$388.33 | US$385.93 | US$382.95 | US$392.00 | US$392.00 |
Performance
| 1 day | +1.75% | ||
| 1 week | +3.62% | ||
| Current month | -1.11% | ||
| 1 month | -5.99% | ||
| 3 months | +12.66% | ||
| 6 months | +31.80% | ||
| Current year | +44.82% | ||
| 1 year | +61.32% | ||
| 3 years | +104.59% | ||
| 5 years | +136.37% | ||
| 10 years | +554.37% |
Volumes
marketsDaily volume
3,139,538
Estimated daily volume
3,139,538
Avg. Volume 20 sessions
5,390,080
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
2,116,953,920
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
188,020,468,310
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
187,564,247,337
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
387.95
Moving average 20 days
403.23
Moving average 50 days
408.3
Moving average 100 days
374.64
Price spread / (MMA5)
-1.22%
Price spread / (MMA20)
+2.67%
Price spread / (MMA50)
+3.96%
Price spread / (MMA100)
-4.61%
STIM
RSI 9 days
43.47
RSI 14 days
44.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.75% | +3.62% | +61.32% | +104.59% | 188B | |
| +4.06% | +7.55% | +29.09% | +365.81% | 4,930B | |
| -0.82% | -0.82% | +121.00% | +309.48% | 1,966B | |
| +1.32% | +4.94% | +41.19% | +337.90% | 1,827B | |
| +4.92% | +4.77% | +728.87% | +1,434.21% | 1,058B | |
| +3.69% | +91.30% | +537.67% | +1,521.19% | 900B | |
| +2.57% | +6.20% | +274.82% | +372.77% | 871B | |
| +4.50% | -2.38% | +362.49% | +225.07% | 518B | |
| -5.96% | -6.41% | +94.53% | - | 319B | |
| +2.34% | +4.18% | +38.85% | +68.95% | 272B | |
| Average | +0.97% | -1.32% | +228.98% | +526.66% | 1,285B | |
| Weighted average by Cap. | +0.47% | +2.39% | +170.55% | +510.46% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
37a414e299c1f13279cdca740181b9.fZwFBflUWFyEffA6tY8IIdH0Jc7FtBhUZnZrlUATmKw.C6U8a74VaS_WG5Jf1OlxErO7U4eOmVJhJEBc3ARf9sRE12EyjAAJbvATyA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 392.75 | 922,309 | 2,133,716 |
| 15:59:59 | 392.70 | 63 | 1,211,407 |
| 15:59:59 | 392.75 | 40 | 1,211,344 |
| 15:59:59 | 392.70 | 160 | 1,211,304 |
| 15:59:59 | 392.71 | 360 | 1,211,144 |
| 15:59:59 | 392.72 | 1,110 | 1,210,784 |
| 15:59:59 | 392.71 | 730 | 1,209,674 |
| 15:59:59 | 392.71 | 570 | 1,208,944 |
| 15:59:59 | 392.71 | 2,000 | 1,208,374 |
| 15:59:59 | 392.73 | 60 | 1,206,374 |
Course Extremes
| 1 week | 382.94 |  | 400.47 |
| 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 | +44.82% | ||
| 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
