ANALOG DEVICES, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 236.43 USD | +1.53% |
|
+4.38% | +19.07% |
| Oct. 11 | Morgan Stanley Adjusts Price Target on Analog Devices to $252 From $257 | MT |
| Oct. 10 | Analog Devices Chief Customer Officer Anelise Sacks Leaving | DJ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2024-10-08 | 2024-10-09 | 2024-10-10 | 2024-10-11 | 2024-10-14 | |
|---|---|---|---|---|---|
| Last | 229.4 $ | 233.24 $ | 230.7 $ | 232.86 $ | 236.43 $ |
| Volume | 2 447 430 | 2 410 856 | 1 793 748 | 1 428 915 | 1 770 326 |
| Change | +1.28% | +1.67% | -1.09% | +0.94% | +1.53% |
| Opening | 226.74 $ | 230.40 $ | 229.70 $ | 229.32 $ | 233.80 $ |
| High | 230.51 $ | 233.58 $ | 231.83 $ | 234.00 $ | 237.03 $ |
| Low | 224.31 $ | 229.29 $ | 228.67 $ | 229.32 $ | 232.70 $ |
Performance
| 1 day | +1.53% | ||
| 1 week | +4.38% | ||
| Current month | +2.72% | ||
| 1 month | +4.88% | ||
| 3 months | -0.89% | ||
| 6 months | +22.97% | ||
| Current year | +19.07% | ||
| 1 year | +38.21% | ||
| 3 years | +40.56% | ||
| 5 years | +114.27% | ||
| 10 years | +444.02% |
Volumes
marketsDaily volume
1 770 326
Estimated daily volume
1 770 326
Avg. Volume 20 sessions
2 191 280
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
518 084 330.40
Record volume 1
27 748 500
Record volume 2
27 694 440
Record volume 3
23 738 608
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
117 385 947 565
Net sales (USD)
12 305 539 000
Number of employees
26 000
Sales / Employee (USD)
473 290
Free-Float
99.75 %
Free-Float capitalization (USD)
117 097 242 183
Average Daily Capital Traded
0.44%
Indicators
Moving average 5 days
230.54
Moving average 20 days
228.25
Moving average 50 days
223.14
Moving average 100 days
227.45
Price spread / (MMA5)
-2.49%
Price spread / (MMA20)
-3.46%
Price spread / (MMA50)
-5.62%
Price spread / (MMA100)
-3.80%
STIM
RSI 9 days
58.81
RSI 14 days
56.20
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +1.53% | +4.38% | +38.21% | +40.56% | 117B | ||
| +2.43% | +8.10% | +203.71% | +534.92% | 3,387B | ||
| +0.46% | +4.13% | +106.42% | +266.38% | 851B | ||
| 0.00% | +3.98% | +88.97% | +82.37% | 841B | ||
| -1.56% | -3.33% | +57.27% | +47.58% | 267B | ||
| +4.74% | +6.65% | +63.85% | +38.38% | 198B | ||
| +1.73% | +3.67% | +36.60% | +8.40% | 191B | ||
| +6.84% | +14.49% | +218.67% | - | 170B | ||
| +1.33% | +5.28% | +56.54% | +59.79% | 120B | ||
| -0.51% | +4.74% | -34.83% | -56.51% | 100B | ||
| Average | +0.30% | +4.97% | +83.54% | +113.54% | 624.31B | |
| Weighted average by Cap. | +0.03% | +6.28% | +149.80% | +351.69% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
48b.IuPiO8IwAweZ5SIo_QNJy99Y7E5bENVfEB-eTHaorXQ.YaW4bvN_ejLOh25FmWIiiu9uwX4Nc48GICnOBif93QFuqrMKkGJyd9ukQQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 236.43 | 483,349 | 1,123,322 |
| 04:00:00 pm | 236.52 | 100 | 639,973 |
| 03:59:59 pm | 236.47 | 100 | 639,873 |
| 03:59:59 pm | 236.47 | 100 | 639,773 |
| 03:59:59 pm | 236.47 | 100 | 639,673 |
| 03:59:59 pm | 236.47 | 100 | 639,573 |
| 03:59:59 pm | 236.47 | 100 | 639,473 |
| 03:59:59 pm | 236.47 | 100 | 639,373 |
| 03:59:59 pm | 236.46 | 600 | 639,273 |
| 03:59:59 pm | 236.45 | 500 | 638,673 |
Course Extremes
1 week
228.67
237.03
1 month
220.69237.03
Current year
181.81244.14
1 year
154.99244.14
3 years
133.48244.14
5 years
79.08244.14
10 years
43.20244.14
Monthly variations
Annual variations
| 2024 | +19.07% | ||
| 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.