ANALOG DEVICES, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 187.6 USD | -0.98% |
|
-5.57% | -5.53% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | |
|---|---|---|---|---|
| Last | 190.29 $ | 191.23 $ | 189.43 $ | 187.58 $ |
| Volume | 2 561 468 | 2 268 041 | 2 763 309 | 2 748 869 |
| Change | -1.03% | +0.49% | -0.94% | -0.98% |
| Opening | 194.95 | 192.75 | 192.42 | 188.32 |
| High | 195.88 | 194.04 | 192.83 | 190.20 |
| Low | 189.23 | 190.47 | 189.20 | 186.60 |
Performance
| 1 day | -0.98% | ||
| 1 week | -5.57% | ||
| Current month | -5.16% | ||
| 1 month | -1.90% | ||
| 3 months | -1.26% | ||
| 6 months | +9.52% | ||
| Current year | -5.53% | ||
| 1 year | -1.05% | ||
| 3 years | +17.60% | ||
| 5 years | +63.41% | ||
| 10 years | +254.93% |
Volumes
marketsDaily volume
2 748 869
Estimated daily volume
2 748 869
Avg. Volume 20 sessions
2 894 648
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
542 978 071.84
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)
93 022 450 777
Net sales (USD)
12 305 539 000
Number of employees
26 000
Sales / Employee (USD)
473 290
Free-Float
99.76 %
Free-Float capitalization (USD)
92 802 699 869
Average Daily Capital Traded
0.58%
Highs and lows
1 week
186.60
195.88
1 month
186.60204.20
Current year
181.81204.20
1 year
154.99204.20
3 years
133.48204.20
5 years
79.08204.20
10 years
42.57204.20
Indicators
Moving average 5 days
192.37
Moving average 20 days
194.31
Moving average 50 days
193.09
Moving average 100 days
192.08
Price spread / (MMA5)
+2.55%
Price spread / (MMA20)
+3.59%
Price spread / (MMA50)
+2.94%
Price spread / (MMA100)
+2.40%
STIM
RSI 9 days
40.78
RSI 14 days
44.07
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.98% | -5.57% | -5.53% | -1.05% | 93.02B | ||
| +0.76% | -6.56% | +70.98% | +206.04% | 2,084B | ||
| 0.00% | -1.95% | +35.58% | +56.12% | 642B | ||
| -1.84% | -8.93% | +12.79% | +99.11% | 583B | ||
| +0.69% | -9.04% | +5.20% | +72.73% | 251B | ||
| -1.73% | -7.80% | +11.64% | +36.42% | 180B | ||
| -1.79% | -6.88% | -30.27% | +10.08% | 149B | ||
| -1.23% | -4.40% | -3.98% | -9.23% | 149B | ||
| -3.78% | -12.22% | +31.16% | +80.74% | 124B | ||
| -2.45% | -19.99% | +39.62% | - | 108B | ||
| +2.01% | -3.24% | +28.83% | +108.11% | 91.13B | ||
| -3.34% | -10.22% | -4.50% | +24.79% | 56.17B | ||
| -1.87% | -8.79% | +8.17% | +54.45% | 56.5B | ||
| -1.01% | -5.68% | -6.62% | +4.26% | 45.51B | ||
| -1.66% | -5.24% | -19.63% | -15.07% | 42.78B | ||
| -2.73% | -9.36% | -1.66% | +30.42% | 30.18B | ||
| Average | -0.91% | -7.73% | +10.74% | +50.53% | ||
| Weighted average by Cap. | -0.60% | -6.71% | +39.65% | +125.13% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
109ccfd.pgEMyUofttX3AH1vHmr-F0p_vxRG7GLNuiAu3P2Inoo.lTJZli8owaW5Vz8jcimxRSYP9Sw_2ieb13V3nZPd7s6RQ228MEfF58FULA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 187.6 | 750,024 | 1,715,960 |
| 03:59:59 pm | 187.6 | 100 | 965,936 |
| 03:59:59 pm | 187.5 | 100 | 965,836 |
| 03:59:59 pm | 187.6 | 100 | 965,736 |
| 03:59:59 pm | 187.6 | 100 | 965,636 |
| 03:59:59 pm | 187.6 | 102 | 965,536 |
| 03:59:59 pm | 187.6 | 100 | 965,434 |
| 03:59:59 pm | 187.6 | 100 | 965,334 |
| 03:59:59 pm | 187.6 | 100 | 965,234 |
| 03:59:59 pm | 187.6 | 100 | 965,134 |
Monthly variations
Annual change
| 2024 | -5.53% | ||
| 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.
