|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 395.65 USD | +0.51% |
|
+4.90% | +45.89% |
| 07-09 | Analog Devices Insider Sold Shares Worth $1,078,611, According to a Recent SEC Filing | MT |
| 07-09 | TSMC Unit Sells Empower Semiconductor Preferred Shares for $22 Million | MT |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$388.83 | US$379.03 | US$385.40 | US$393.64 | US$395.65 |
| Volume | 4,447,330 | 4,813,813 | 2,609,468 | 3,106,236 | 2,325,909 |
| Change | - | -2.52% | +1.68% | +2.14% | +0.51% |
| Opening | US$387.91 | US$376.33 | US$374.25 | US$395.60 | US$387.50 |
| High | US$395.93 | US$381.66 | US$389.78 | US$399.35 | US$398.34 |
| Low | US$385.96 | US$371.09 | US$374.25 | US$388.33 | US$385.93 |
Performance
| 1 day | +0.51% | ||
| 1 week | +4.90% | ||
| Current month | -0.38% | ||
| 1 month | -5.30% | ||
| 3 months | +13.00% | ||
| 6 months | +34.64% | ||
| Current year | +45.89% | ||
| 1 year | +61.70% | ||
| 3 years | +102.48% | ||
| 5 years | +136.14% | ||
| 10 years | +570.71% |
Volumes
marketsDaily volume
2,325,909
Estimated daily volume
2,325,909
Avg. Volume 20 sessions
5,447,626
Daily volume ratio
0.43
Avg. Volume 20 sessions USD
2,155,353,226.9
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
192,715,987,376
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
192,248,377,345
Average Daily Capital Traded
1.12%
Indicators
Moving average 5 days
388.51
Moving average 20 days
404.39
Moving average 50 days
408.12
Moving average 100 days
374.16
Price spread / (MMA5)
-1.80%
Price spread / (MMA20)
+2.21%
Price spread / (MMA50)
+3.15%
Price spread / (MMA100)
-5.43%
STIM
RSI 9 days
47.65
RSI 14 days
47.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.51% | +4.90% | +61.70% | +102.48% | 193B | |
| +4.03% | +8.28% | +27.92% | +380.52% | 5,110B | |
| -2.03% | -1.23% | +119.55% | +317.82% | 1,951B | |
| -0.28% | +10.96% | +45.77% | +349.43% | 1,903B | |
| -1.24% | +0.38% | +686.40% | +1,435.19% | 1,106B | |
| -0.27% | +118.00% | +640.24% | +1,789.08% | 1,058B | |
| +2.04% | +7.74% | +281.02% | +386.90% | 910B | |
| -2.40% | -8.73% | +368.80% | +223.25% | 552B | |
| -1.37% | +2.57% | +121.59% | - | 345B | |
| +0.95% | +6.27% | +40.77% | +70.78% | 283B | |
| Average | -0.01% | +2.42% | +239.38% | +561.72% | 1,341B | |
| Weighted average by Cap. | +1.11% | +4.45% | +180.77% | +552.96% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d1e66c922207099bc968a7398.2Getk7TzATBjWwqrkjrW0EQimNZrBMIZjCmS7RZcGeg.vgnl0de_MFNaF1LEpHi0pwwUyO8uavtVtWPK2EZvdpvsHdvBwcIsCS4zbQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 395.65 | 288,592 | 1,116,006 |
| 15:59:59 | 395.79 | 40 | 827,414 |
| 15:59:59 | 395.80 | 80 | 827,374 |
| 15:59:59 | 395.80 | 90 | 827,294 |
| 15:59:59 | 395.79 | 40 | 827,204 |
| 15:59:59 | 395.69 | 288 | 827,164 |
| 15:59:59 | 395.64 | 58 | 826,876 |
| 15:59:59 | 395.66 | 40 | 826,818 |
| 15:59:59 | 395.66 | 80 | 826,778 |
| 15:59:59 | 395.70 | 73 | 826,698 |
Course Extremes
| 1 week | 371.09 |  | 399.35 |
| 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 | +45.89% | ||
| 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
