|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 276.23 USD | -1.04% |
|
+1.18% | +30.00% |
| 12-08 | UBS Adjusts Price Target on Analog Devices to $320 From $280, Maintains Buy Rating | MT |
| 12-02 | Analog Devices, Inc. Presents at UBS Global Technology and AI Conference 2025, Dec-02-2025 10:15 AM |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2025-12-03 | 2025-12-04 | 2025-12-05 | 2025-12-08 | 2025-12-09 | |
|---|---|---|---|---|---|
| Last | 278.24 $ | 277.26 $ | 281.29 $ | 279.13 $ | 276.28 $ |
| Volume | 4,203,067 | 3,254,204 | 3,834,290 | 3,191,028 | 1,280,661 |
| Change | +1.93% | -0.35% | +1.45% | -0.77% | -1.07% |
| Opening | 274.49 $ | 277.36 $ | 280.12 $ | 281.78 $ | 277.58 $ |
| High | 278.78 $ | 279.55 $ | 283.24 $ | 282.54 $ | 279.79 $ |
| Low | 271.58 $ | 275.54 $ | 279.14 $ | 276.96 $ | 276.04 $ |
Performance
| 1 day | -1.04% | ||
| 1 week | +1.18% | ||
| Current month | +4.09% | ||
| 1 month | +19.05% | ||
| 3 months | +11.29% | ||
| 6 months | +21.32% | ||
| Current year | +30.00% | ||
| 1 year | +26.10% | ||
| 3 years | +63.74% | ||
| 5 years | +94.81% | ||
| 10 years | +387.56% |
Volumes
marketsDaily volume
1,280,661
Estimated daily volume
1,333,903
Avg. Volume 20 sessions
4,777,325
Daily volume ratio
0.28
Avg. Volume 20 sessions USD
1,319,640,484.75
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)
136,677,148,095
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.79 %
Free-Float capitalization (USD)
138,190,202,406
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
277.78
Moving average 20 days
247.42
Moving average 50 days
242.2
Moving average 100 days
241.22
Price spread / (MMA5)
+0.56%
Price spread / (MMA20)
-10.43%
Price spread / (MMA50)
-12.32%
Price spread / (MMA100)
-12.68%
STIM
RSI 9 days
82.47
RSI 14 days
75.71
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.04% | +1.18% | +26.10% | +63.74% | 137B | |
| -0.37% | +1.64% | +32.87% | +984.85% | 4,509B | |
| +1.26% | +5.98% | +125.98% | +642.35% | 1,894B | |
| -1.00% | +4.96% | +38.97% | +213.89% | 1,242B | |
| +0.22% | +2.76% | +69.01% | +222.47% | 360B | |
| +2.27% | +5.59% | +145.93% | +360.85% | 277B | |
| -1.91% | +5.20% | +238.72% | +618.27% | 271B | |
| +0.51% | -7.35% | +93.54% | +42.62% | 192B | |
| +0.40% | +3.12% | +9.51% | +47.86% | 187B | |
| -0.79% | +2.73% | -6.93% | +3.32% | 164B | |
| Average | -0.03% | +3.23% | +77.37% | +320.02% | 923.38B | |
| Weighted average by Cap. | -0.03% | +3.09% | +63.62% | +681.96% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2d164dab8b872fb7c926fbef.F_lO25RRci_1aycTHsbrwRWKSAPW3QNrT1R7BDHkV7M.IMAlnfcJFmqxCRciTq-KlH7HMGKsllUfAxYoMG6PYPlurwTqxTYTcLIdZg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 15:41:06 | 276.26 | 174 | 610,622 |
| 15:41:06 | 276.26 | 100 | 610,448 |
| 15:41:06 | 276.26 | 100 | 610,348 |
| 15:41:06 | 276.30 | 174 | 610,248 |
| 15:41:06 | 276.30 | 100 | 610,074 |
| 15:40:58 | 276.30 | 100 | 609,974 |
| 15:40:52 | 276.33 | 100 | 609,874 |
| 15:40:52 | 276.34 | 100 | 609,774 |
| 15:40:24 | 276.31 | 200 | 609,674 |
| 15:40:24 | 276.31 | 100 | 609,474 |
Course Extremes
| 1 week | 271.58 |  | 283.24 |
| 1 month | 224.25 | | 283.24 |
| Current year | 158.65 | | 283.24 |
| 1 year | 158.65 | | 283.24 |
| 3 years | 154.99 | | 283.24 |
| 5 years | 133.48 | | 283.24 |
| 10 years | 47.24 | | 283.24 |
Monthly variations
Annual variations
| 2025 | +31.38% | ||
| 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