Analog Devices Inc.
- Industry Semiconductor - Integrated Circuits
- Sector Technology
- Market Cap
- Earnings
About
Profile
Analog Devices, Inc. (ADI), also known simply as Analog, is an American multinational semiconductor company specializing in data conversion, signal processing and power management technology, headquartered in Norwood, Massachusetts.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ADI
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Analog Devices declares $0.86 dividend
- Analog Devices Non-GAAP EPS of $2.83 beats by $0.07, revenue of $3.26B beats by $50M
- Analog Devices FQ2 2023 Earnings Preview
- Catalyst watch: Eyes on Ford event, Virgin Galactic launch, Nvidia earnings and Microsoft conference
- Earnings Week Ahead: Nvidia, Costco, Palo Alto Networks, Lowe’s and more
- Analog Devices CFO to leave at end of fiscal year, company looks for replacement
- Nvidia leads chips higher amid new low cost GPU; AMD also gains
- AMD leads chips higher as hedge funds pile in during Q1
- Soroban Capital takes new stake in Mastercard; exits Amazon, Suncor
- Micron leads chips higher as Citi reiterates favoritism once downturn ends
- Analog Devices remains Citi's top chip pick as earnings wind down
- Analog Devices invests €630M in semiconductor and research facility in Ireland
- AMD leads chips lower as Morgan Stanley sees deflation in semiconductor economy
- Micron bucks trend as chips dip on light volume
- AMD leads chips higher as sector digests recent earnings reports
- Broadcom leads chips lower; NXP bucks downturn aided by strong Q1, guidance
- NXP Semiconductors stock rises on strong Q1, guidance
- Global chip sales show signs of life in March, rising 15% from February: BofA
- Wolfspeed, STMmicroelectronics lead chips lower as industry awaits Intel figures
- Texas Instruments ticks up as Wall Street digests 'ho hum quarter'
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26 | 176.53 | 172.48 |
177.74
|
171.49
|
6.8M | 2.40% | ||||
| May 25 | 172.39 | 166.51 |
173.94
|
161.93
|
9.7M | -0.47% | ||||
| May 24 | 173.2 | 171.5 |
176.63
|
169.74
|
10.2M | -7.83% | ||||
| May 23 | 187.92 | 189.79 |
190.35
|
187.4
|
3.9M | -1.77% | ||||
| May 22 | 191.31 | 189.91 |
193.14
|
189.46
|
2.5M | 0.41% | ||||
| May 19 | 190.53 | 192.26 |
192.65
|
189.76
|
3.6M | -0.9% | ||||
| May 18 | 192.26 | 188.95 |
193.04
|
188.37
|
3.0M | 2.29% | ||||
| May 17 | 187.96 | 184 |
188.6
|
183.15
|
3.0M | 2.83% | ||||
| May 16 | 182.79 | 183.63 |
185.26
|
182.59
|
2.2M | -0.86% | ||||
| May 15 | 184.37 | 180.68 |
184.72
|
180.27
|
2.4M | 2.10% | ||||
| May 12 | 180.57 | 181.43 |
182.55
|
178.87
|
1.4M | -0.01% | ||||
| May 11 | 180.59 | 180.4 |
181.09
|
178.74
|
2.3M | -0.46% | ||||
| May 10 | 181.43 | 181.68 |
182.29
|
179.56
|
3.4M | 1.01% | ||||
| May 9 | 179.62 | 182.53 |
182.72
|
178.03
|
3.4M | -2.66% | ||||
| May 8 | 184.52 | 183.79 |
184.57
|
181.73
|
1.9M | 0.62% | ||||
| May 5 | 183.39 | 180.64 |
184.45
|
179.57
|
3.7M | 1.14% | ||||
| May 4 | 181.33 | 182 |
182.97
|
180.48
|
2.3M | -0.58% | ||||
| May 3 | 182.39 | 183.42 |
185.18
|
182.03
|
1.8M | -0.69% | ||||
| May 2 | 183.66 | 184.44 |
186.59
|
182.12
|
2.7M | 0.61% | ||||
| May 1 | 182.54 | 180.74 |
182.93
|
180.66
|
2.6M | 1.48% | ||||
| Apr 28 | 179.88 | 177.64 |
180.16
|
176.27
|
3.2M | 1.27% | ||||
| Apr 27 | 177.62 | 178.53 |
178.94
|
171.24
|
4.6M | -1.68% | ||||
| Apr 26 | 180.66 | 181.23 |
182.48
|
179.65
|
3.5M | -0.26% | ||||
| Apr 25 | 181.14 | 186.13 |
186.13
|
181.07
|
3.5M | -3.11% | ||||
| Apr 24 | 186.96 | 186.34 |
187.38
|
185.71
|
1.8M | 0.33% | ||||
| Apr 21 | 186.34 | 186.25 |
187.2
|
184.64
|
2.0M | -0.34% | ||||
| Apr 20 | 186.98 | 185.57 |
189.22
|
183.1
|
2.8M | -0.83% | ||||
| Apr 19 | 188.55 | 187.89 |
189.03
|
187.56
|
1.6M | -0.54% | ||||
| Apr 18 | 189.58 | 190.92 |
191.96
|
188.44
|
1.7M | 0.01% | ||||
| Apr 17 | 189.57 | 187.66 |
189.95
|
187.4
|
2.1M | 0.56% | ||||
| Apr 14 | 188.51 | 188.13 |
191.08
|
187.04
|
2.0M | -0.31% | ||||
| Apr 13 | 189.1 | 187.3 |
190.1
|
186.16
|
2.0M | 0.97% | ||||
| Apr 12 | 187.29 | 190.8 |
190.8
|
187.02
|
2.1M | -1.12% | ||||
| Apr 11 | 189.41 | 192.22 |
192.32
|
189.07
|
2.2M | -0.81% | ||||
| Apr 10 | 190.95 | 185.63 |
191.21
|
185.01
|
2.6M | 2.02% | ||||
| Apr 6 | 187.17 | 188.74 |
189.8
|
186.82
|
3.0M | -1.68% | ||||
| Apr 5 | 190.37 | 194.36 |
194.51
|
189.05
|
3.3M | -2.43% | ||||
| Apr 4 | 195.12 | 197.56 |
198.24
|
193.79
|
3.6M | -0.59% | ||||
| Apr 3 | 196.28 | 196.47 |
197.75
|
194.26
|
3.1M | -0.48% | ||||
| Mar 31 | 197.22 | 193.52 |
197.56
|
193.25
|
3.9M | 1.55% | ||||
| Mar 30 | 194.21 | 191.25 |
195.13
|
190.89
|
4.4M | 2.66% | ||||
| Mar 29 | 189.17 | 186.04 |
190.3
|
186.04
|
3.6M | 3.03% | ||||
| Mar 28 | 183.6 | 183.72 |
184
|
180.88
|
2.4M | -0.63% | ||||
| Mar 27 | 184.77 | 188.25 |
188.36
|
184.48
|
3.6M | -1.56% | ||||
| Mar 24 | 187.69 | 189.1 |
189.42
|
185.66
|
3.4M | -0.93% | ||||
| Mar 23 | 189.45 | 188.97 |
192.54
|
187.06
|
2.7M | 1.52% | ||||
| Mar 22 | 186.61 | 188.86 |
191.5
|
186.35
|
3.4M | -0.95% | ||||
| Mar 21 | 188.4 | 188.88 |
189.92
|
186
|
3.2M | 0.72% | ||||
| Mar 20 | 187.06 | 186.1 |
187.52
|
185.12
|
2.9M | 0.65% | ||||
| Mar 17 | 185.85 | 187.39 |
188.8
|
184.46
|
6.2M | -0.42% | ||||
| Mar 16 | 186.63 | 181.32 |
187.31
|
180.2
|
3.8M | 2.02% | ||||
| Mar 15 | 182.93 | 184.23 |
185.51
|
180.34
|
3.8M | -1.96% | ||||
| Mar 14 | 186.58 | 184.96 |
188.03
|
183.99
|
3.8M | 2.21% | ||||
| Mar 13 | 182.55 | 179.81 |
184.3
|
179.08
|
3.3M | 0.43% | ||||
| Mar 10 | 181.76 | 184.73 |
185.58
|
181.33
|
3.2M | -0.98% | ||||
| Mar 9 | 183.56 | 187.12 |
188.79
|
183.38
|
3.6M | -1.61% | ||||
| Mar 8 | 186.57 | 186.37 |
187.45
|
185.2
|
3.2M | 0.88% | ||||
| Mar 7 | 184.94 | 186.03 |
186.94
|
183.51
|
2.4M | -0.31% | ||||
| Mar 6 | 185.52 | 187.32 |
188.56
|
185.09
|
2.7M | -0.39% | ||||
| Mar 3 | 186.25 | 185.31 |
186.8
|
182.94
|
3.1M | 0% | ||||