|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 279.32 USD | -1.44% |
|
-0.70% | +31.47% |
| Dec. 11 | Analog Devices Insider Sold Shares Worth $2,271,234, According to a Recent SEC Filing | MT |
| Dec. 08 | UBS Adjusts Price Target on Analog Devices to $320 From $280, Maintains Buy Rating | MT |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 279.13 $ | 276.24 $ | 281.57 $ | 283.39 $ | 279.32 $ |
| Volume | 3,191,028 | 2,584,991 | 5,176,746 | 2,840,020 | 4,182,446 |
| Change | -0.77% | -1.04% | +1.93% | +0.65% | -1.44% |
| Opening | 281.78 $ | 277.58 $ | 275.65 $ | 281.57 $ | 282.42 $ |
| High | 282.54 $ | 279.79 $ | 282.40 $ | 283.81 $ | 284.22 $ |
| Low | 276.96 $ | 275.25 $ | 274.26 $ | 278.49 $ | 278.07 $ |
Performance
| 1 day | -1.44% | ||
| 1 week | -0.70% | ||
| Current month | +5.27% | ||
| 1 month | +18.92% | ||
| 3 months | +13.91% | ||
| 6 months | +24.13% | ||
| Current year | +31.47% | ||
| 1 year | +28.95% | ||
| 3 years | +62.70% | ||
| 5 years | +96.25% | ||
| 10 years | +391.59% |
Volumes
marketsDaily volume
4,182,446
Estimated daily volume
4,182,446
Avg. Volume 20 sessions
4,674,622
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
1,305,715,417.04
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)
136,770,182,374
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)
138,284,266,601
Average Daily Capital Traded
0.95%
Indicators
Moving average 5 days
279.93
Moving average 20 days
256.67
Moving average 50 days
245.06
Moving average 100 days
242.96
Price spread / (MMA5)
+0.22%
Price spread / (MMA20)
-8.11%
Price spread / (MMA50)
-12.26%
Price spread / (MMA100)
-13.02%
STIM
RSI 9 days
77.08
RSI 14 days
73.04
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.44% | -0.70% | +28.95% | +62.70% | 137B | |
| -3.27% | -4.05% | +30.37% | +890.27% | 4,253B | |
| -11.43% | -7.77% | +60.11% | +526.58% | 1,700B | |
| +0.68% | +1.37% | +38.97% | +208.01% | 1,225B | |
| -4.81% | -3.30% | +66.09% | +205.79% | 343B | |
| -6.70% | +1.65% | +135.26% | +341.73% | 271B | |
| +1.06% | +4.96% | +225.36% | +598.04% | 267B | |
| -1.64% | +1.99% | +12.46% | +46.49% | 190B | |
| -4.30% | -8.69% | +85.89% | +33.79% | 180B | |
| -1.24% | -1.71% | -6.35% | +2.05% | 163B | |
| Average | -3.31% | -2.46% | +67.71% | +291.54% | 872.87B | |
| Weighted average by Cap. | -4.26% | -3.92% | +48.03% | +605.20% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
cbc70.5BmNtVSsh1dcanE0OUiI5EAXepLiaw4HT73xfw9eayg.1lPJ22fnt2E0ODhyZiThjRlvAtHSL1QwFei8B0MtJlyeTuPENv_0GRFfPA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 279.32 | 899,798 | 2,400,485 |
| 03:59:59 pm | 279.26 | 625 | 1,500,687 |
| 03:59:59 pm | 279.27 | 100 | 1,500,062 |
| 03:59:59 pm | 279.35 | 154 | 1,499,962 |
| 03:59:59 pm | 279.33 | 178 | 1,499,808 |
| 03:59:59 pm | 279.25 | 100 | 1,499,630 |
| 03:59:59 pm | 279.25 | 100 | 1,499,530 |
| 03:59:59 pm | 279.25 | 100 | 1,499,430 |
| 03:59:59 pm | 279.25 | 100 | 1,499,330 |
| 03:59:59 pm | 279.25 | 100 | 1,499,230 |
Course Extremes
| 1 week | 274.26 |  | 284.22 |
| 1 month | 224.25 | | 284.22 |
| Current year | 158.65 | | 284.22 |
| 1 year | 158.65 | | 284.22 |
| 3 years | 154.99 | | 284.22 |
| 5 years | 133.48 | | 284.22 |
| 10 years | 47.24 | | 284.22 |
Monthly variations
Annual variations
| 2025 | +31.47% | ||
| 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
