|
Market Closed -
Other stock markets
|
After hours 19:00:46 | |||
| 367.41 USD | +0.20% |
|
365.10 | -0.63% |
| 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
| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | US$365.83 | US$353.37 | US$366.67 | US$367.41 | US$367.41 |
| Volume | 5,052,850 | 5,475,988 | 6,368,043 | 3,515,303 | 3,515,303 |
| Change | -1.63% | -3.41% | +3.76% | +0.20% | +0.20% |
| Opening | US$366.44 | US$361.71 | US$364.85 | US$374.16 | US$374.16 |
| High | US$373.28 | US$368.94 | US$368.42 | US$376.73 | US$376.73 |
| Low | US$363.15 | US$352.73 | US$361.21 | US$362.86 | US$362.86 |
Performance
| 1 day | +0.20% | ||
| 1 week | -1.20% | ||
| 1 month | -7.49% | ||
| 3 months | -8.66% | ||
| 6 months | +18.18% | ||
| Current year | +35.48% | ||
| 1 year | +63.56% | ||
| 3 years | +84.14% | ||
| 5 years | +119.45% | ||
| 10 years | +475.61% |
Volumes
marketsDaily volume
3,515,303
Estimated daily volume
3,515,303
Avg. Volume 20 sessions
4,015,966
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
1,475,506,068.06
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
178,960,649,366
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
178,529,727,771
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
365.92
Moving average 20 days
379.86
Moving average 50 days
398.53
Moving average 100 days
378.48
Price spread / (MMA5)
-0.40%
Price spread / (MMA20)
+3.39%
Price spread / (MMA50)
+8.47%
Price spread / (MMA100)
+3.01%
RSI 9 days
41.38
RSI 14 days
42.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.20% | -1.20% | +63.56% | +84.14% | 179B | |
| +2.93% | -2.94% | +12.86% | +329.60% | 4,862B | |
| +9.98% | +3.19% | +109.05% | +329.20% | 1,947B | |
| -5.90% | -10.63% | +654.10% | +1,052.86% | 930B | |
| -1.90% | -8.77% | +170.06% | +316.22% | 776B | |
| +29.95% | +71.80% | +528.15% | +1,292.22% | 871B | |
| -1.02% | -2.30% | +355.56% | +152.17% | 455B | |
| -0.77% | -7.82% | +69.54% | - | 256B | |
| -0.58% | -1.37% | +52.29% | +53.19% | 252B | |
| -2.63% | -11.59% | +0.58% | +11.68% | 158B | |
| Average | +3.49% | -5.59% | +201.58% | +402.36% | 1,069B | |
| Weighted average by Cap. | +3.64% | -5.05% | +157.15% | +449.97% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0b9b24d9d31e6dbae06e38d51427da.vTV5m3ZF74CUVIC9kfn3aRTTdwAGbunIB7sdxy2zokQ.6XZL0jMHhen-JcrXy7W8UGOwPF9HK5-ma_xu8n-D-CDHYkvyIT2M49FiuA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 367.41 | 814,695 | 2,435,003 |
| 16:00:00 | 367.25 | 40 | 1,620,308 |
| 16:00:00 | 367.25 | 100 | 1,620,268 |
| 15:59:59 | 367.51 | 120 | 1,620,168 |
| 15:59:59 | 367.49 | 100 | 1,620,048 |
| 15:59:59 | 367.50 | 40 | 1,619,948 |
| 15:59:59 | 367.49 | 200 | 1,619,908 |
| 15:59:59 | 367.49 | 40 | 1,619,708 |
| 15:59:59 | 367.49 | 168 | 1,619,668 |
| 15:59:59 | 367.49 | 258 | 1,619,500 |
Course Extremes
| 1 week | 352.73 |  | 376.8 |
| 1 month | 352.73 | | 400.69 |
| 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 | +35.48% | ||
| 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.
Select your edition
All financial news and data tailored to specific country editions
