|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 395.65 USD | +0.51% |
|
+1.75% | +45.89% |
| 10/07 | Analog Devices Insider Sold Shares Worth $1,078,611, According to a Recent SEC Filing | MT |
| 09/07 | TSMC Unit Sells Empower Semiconductor Preferred Shares for $22 Million | MT |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 02/07/2026 | 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | |
|---|---|---|---|---|---|
| Last | $377.16 | $388.83 | $379.03 | $385.40 | $393.64 |
| Volume | 61,44,834 | 44,47,330 | 48,13,813 | 26,09,468 | 31,06,236 |
| Change | -3.04% | +3.09% | -2.52% | +1.68% | +2.14% |
| Opening | $390.81 | $387.91 | $376.33 | $374.25 | $395.60 |
| High | $396.00 | $395.93 | $381.66 | $389.78 | $399.35 |
| Low | $372.64 | $385.96 | $371.09 | $374.25 | $388.33 |
Performance
| 1 day | +1.83% | ||
| 1 week | +1.75% | ||
| Current month | -0.38% | ||
| 1 month | +0.76% | ||
| 3 months | +13.00% | ||
| 6 months | +34.64% | ||
| Current year | +45.89% | ||
| 1 year | +61.40% | ||
| 3 years | +107.09% | ||
| 5 years | +136.14% | ||
| 10 years | +579.23% |
Volumes
marketsDaily volume
23,11,226
Estimated daily volume
23,11,226
Avg. Volume 20 sessions
63,61,814
Daily volume ratio
0.36
Avg. Volume 20 sessions USD
2,51,70,51,709.1
Record volume 1
2,77,48,500
Record volume 2
2,76,94,440
Record volume 3
2,37,38,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,91,73,69,42,425
Net sales (USD)
11,01,97,07,000
Number of employees
24,500
Sales / Employee (USD)
4,49,784
Free-Float
99.76 %
Free-Float capitalization (USD)
1,91,27,17,07,969
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
383.88
Moving average 20 days
404.94
Moving average 50 days
408.1
Moving average 100 days
372.95
Price spread / (MMA5)
-2.97%
Price spread / (MMA20)
+2.35%
Price spread / (MMA50)
+3.15%
Price spread / (MMA100)
-5.74%
STIM
RSI 9 days
42.75
RSI 14 days
44.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.51% | +1.75% | +61.40% | +107.09% | 19TCr | |
| +4.03% | +7.88% | +28.56% | +400.14% | 4,91100Cr | |
| -2.03% | -2.03% | +121.56% | +327.43% | 1,94500Cr | |
| -0.28% | +6.97% | +45.23% | +355.69% | 1,90800Cr | |
| -1.24% | -0.55% | +695.47% | +1,467.38% | 1,12000Cr | |
| -0.27% | +118.00% | +675.80% | +1,849.91% | 1,02600Cr | |
| +2.04% | +1.06% | +286.99% | +391.19% | 89TCr | |
| -2.40% | -10.11% | +361.13% | +235.49% | 57TCr | |
| -1.37% | +0.36% | +117.70% | - | 35TCr | |
| +0.95% | +2.62% | +41.79% | +73.57% | 28TCr | |
| Average | +0.20% | -0.34% | +243.56% | +578.66% | 1,31900Cr | |
| Weighted average by Cap. | +1.04% | +1.37% | +186.49% | +572.00% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fe.4bH9iFO6K1DiVhzBS0uxkJ2DDXsrjVP_VI_aj9yIFLg.kf2Lwjf0RxWAOUSYEy7659e3OClHvT-TG8eM6LalQOiv9ZLgMe9yZbBlUQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 395.65 | 2,88,592 | 11,16,006 |
| 01:29:59 am | 395.79 | 40 | 8,27,414 |
| 01:29:59 am | 395.80 | 80 | 8,27,374 |
| 01:29:59 am | 395.80 | 90 | 8,27,294 |
| 01:29:59 am | 395.79 | 40 | 8,27,204 |
| 01:29:59 am | 395.69 | 288 | 8,27,164 |
| 01:29:59 am | 395.64 | 58 | 8,26,876 |
| 01:29:59 am | 395.66 | 40 | 8,26,818 |
| 01:29:59 am | 395.66 | 80 | 8,26,778 |
| 01:29:59 am | 395.70 | 73 | 8,26,698 |
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 | 57.84 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +45.15% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition