|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 227.70 USD | -1.91% |
|
+2.69% | +7.43% |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2025-06-09 | 2025-06-10 | 2025-06-11 | 2025-06-12 | 2025-06-13 | |
|---|---|---|---|---|---|
| Last | 227.66 $ | 233.34 $ | 232.54 $ | 232.12 $ | 228.28 $ |
| Volume | 4,110,605 | 4,164,753 | 3,311,792 | 2,144,281 | 158,707 |
| Change | +2.43% | +2.49% | -0.34% | -0.18% | -1.91% |
| Opening | 223.82 $ | 228.27 $ | 234.09 $ | 231.53 $ | 227.56 $ |
| High | 229.18 $ | 234.76 $ | 236.12 $ | 233.74 $ | 228.94 $ |
| Low | 223.40 $ | 228.01 $ | 230.27 $ | 230.85 $ | 227.56 $ |
Performance
| 1 day | -1.84% | ||
| 1 week | +2.69% | ||
| Current month | +6.66% | ||
| 1 month | +0.69% | ||
| 3 months | +11.99% | ||
| 6 months | +5.37% | ||
| Current year | +7.43% | ||
| 1 year | -2.47% | ||
| 3 years | +54.46% | ||
| 5 years | +92.61% | ||
| 10 years | +242.19% |
Volumes
marketsDaily volume
158,707
Estimated daily volume
3,523,476
Avg. Volume 20 sessions
4,729,668
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
1,076,921,755.26
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)
115,189,131,255
Net sales (USD)
9,427,157,000
Number of employees
24,000
Sales / Employee (USD)
392,798
Free-Float
99.79 %
Free-Float capitalization (USD)
114,916,740,524
Average Daily Capital Traded
0.93%
Indicators
Moving average 5 days
226.77
Moving average 20 days
221.16
Moving average 50 days
202.45
Moving average 100 days
209.35
Price spread / (MMA5)
-0.41%
Price spread / (MMA20)
-2.87%
Price spread / (MMA50)
-11.09%
Price spread / (MMA100)
-8.06%
STIM
RSI 9 days
75.8
RSI 14 days
69.82
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -1.91% | +2.69% | -2.47% | +54.46% | 115B | ||
| -1.44% | +0.89% | +10.32% | +813.82% | 3,538B | ||
| -1.45% | +2.44% | +50.66% | +388.68% | 1,204B | ||
| -1.88% | +4.71% | +14.96% | +97.17% | 918B | ||
| -1.86% | -0.05% | -27.37% | +33.50% | 192B | ||
| -1.47% | +2.35% | +0.34% | +28.28% | 181B | ||
| -1.75% | +4.68% | -28.27% | +21.43% | 175B | ||
| -1.02% | +3.58% | -12.77% | - | 146B | ||
| -0.14% | +6.60% | -19.16% | +96.67% | 130B | ||
| -1.88% | +4.90% | +9.53% | +127.54% | 120B | ||
| Average | -1.44% | +5.26% | -0.42% | +184.62% | 672.03B | |
| Weighted average by Cap. | -1.49% | +3.29% | +14.52% | +530.29% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8068.AyuDXAmLxSsmaYOvzwZSUY65ob5FpgZ9HRMfX1i7xDk.ZFHICVi8r1xJEPDVvnw0OufDw_IE03Mib3ZIGzz3nAFJYepqQdS_EnEH6A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 09:47:30 | 228.28 | 100 | 115,796 |
| 09:47:24 | 228.28 | 100 | 115,696 |
| 09:47:20 | 228.28 | 100 | 115,596 |
| 09:47:12 | 228.24 | 100 | 115,496 |
| 09:47:12 | 228.24 | 100 | 115,396 |
| 09:46:59 | 228.10 | 100 | 115,296 |
| 09:46:44 | 228.10 | 100 | 115,196 |
| 09:46:43 | 228.10 | 125 | 115,096 |
| 09:46:42 | 228.10 | 100 | 114,971 |
| 09:46:42 | 228.10 | 100 | 114,871 |
Course Extremes
| 1 week | 223.4 |  | 236.12 |
| 1 month | 206 | | 236.12 |
| Current year | 158.65 | | 247.1 |
| 1 year | 158.65 | | 247.1 |
| 3 years | 133.48 | | 247.1 |
| 5 years | 110.47 | | 247.1 |
| 10 years | 47.24 | | 247.1 |
Monthly variations
Annual variations
| 2025 | +9.25% | ||
| 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