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 targets doubling automation business by 2030 while advancing robotics and industrial growth
- Analog Devices rises after Q3 results, Micron other chip stocks see red
- Analog Devices, Inc. declares $0.99 dividend
- Analog Devices jumps as Q3 results, guidance blow past expectations
- Earnings Snapshot: Analog Devices tops FQ3 estimates; initiates FQ4 outlook above estimates
- Analog Devices Non-GAAP EPS of $2.05 beats by $0.10, revenue of $2.88B beats by $120M
- Analog Devices FQ3 2025 Earnings Preview
- Trump's 100% chip tariffs likely to see lower impact as companies commit to US manufacturing: BofA
- Notable analyst calls this week: Netflix, Lockheed Martin and Spotify among top picks
- Analog Devices, Texas Instruments upgraded as tariff concerns wane: Seaport
- Nvidia appears on track to reach another all-time high as chip stocks rally
- Ahead of Nvidia’s earnings, these 10 chip stocks could be poised to rally
- SA analyst upgrades: NVDA, MSFT, AMD, SBUX, ABNB, U, ADI
- Apple suppliers see red after Trump says tech giant must pay tariffs on iPhones not made in US
- Analog Devices outlines $2.75B Q3 revenue target as industrial and consumer lead growth amid inventory normalization
- Chip stocks mixed after Analog Devices' Q2 results
- Analog Devices' Q2 results, Q3 outlook exceed expectations
- Analog Devices declares $0.99 dividend
- Earnings Snapshot: Analog Devices issues Q3 outlook as profit beats estimates
- Analog Devices Non-GAAP EPS of $1.85 beats by $0.15, revenue of $2.64B beats by $130M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 173.32 | 172.85 |
173.9
|
171.43
|
2.5M | -0.37% | ||||
| Oct 6, 2023 | 173.97 | 170.71 |
175.29
|
170.13
|
3.3M | 1.09% | ||||
| Oct 5, 2023 | 172.1 | 174.22 |
174.63
|
169.89
|
2.8M | -0.97% | ||||
| Oct 4, 2023 | 173.79 | 172.59 |
174.33
|
171.72
|
3.5M | 1.33% | ||||
| Oct 3, 2023 | 171.51 | 173.78 |
176.4
|
170.49
|
3.2M | -2.23% | ||||
| Oct 2, 2023 | 175.43 | 175 |
176.9
|
173.69
|
1.7M | 0.19% | ||||
| Sep 29, 2023 | 175.09 | 177.96 |
178.61
|
174.13
|
2.7M | -0.75% | ||||
| Sep 28, 2023 | 176.41 | 172.81 |
177.62
|
172.26
|
2.8M | 2.08% | ||||
| Sep 27, 2023 | 172.81 | 172.99 |
174
|
170.65
|
2.6M | 0.27% | ||||
| Sep 26, 2023 | 172.34 | 173.36 |
173.82
|
171.42
|
3.4M | -1.76% | ||||
| Sep 25, 2023 | 175.43 | 174.5 |
175.58
|
173.06
|
2.3M | -0.03% | ||||
| Sep 22, 2023 | 175.48 | 174.99 |
176.88
|
174.26
|
2.8M | 0.94% | ||||
| Sep 21, 2023 | 173.84 | 175.4 |
176.66
|
173.4
|
3.8M | -1.27% | ||||
| Sep 20, 2023 | 176.08 | 179.02 |
179.07
|
175.93
|
2.5M | -1.49% | ||||
| Sep 19, 2023 | 178.75 | 178.2 |
179.02
|
176.16
|
2.8M | -0.54% | ||||
| Sep 18, 2023 | 179.72 | 178.1 |
180.36
|
177.4
|
2.7M | 0.89% | ||||
| Sep 15, 2023 | 178.14 | 179.41 |
179.58
|
177.21
|
6.1M | -0.85% | ||||
| Sep 14, 2023 | 179.67 | 178.25 |
180.11
|
175.22
|
4.1M | 1.99% | ||||
| Sep 13, 2023 | 176.17 | 175.91 |
177.62
|
175.3
|
2.3M | 0.64% | ||||
| Sep 12, 2023 | 175.05 | 176.5 |
179.01
|
175.01
|
2.8M | -1.46% | ||||
| Sep 11, 2023 | 177.65 | 179.54 |
179.91
|
175.29
|
2.8M | 0.10% | ||||
| Sep 8, 2023 | 177.47 | 178.4 |
178.87
|
176.71
|
3.2M | -0.55% | ||||
| Sep 7, 2023 | 178.46 | 179.94 |
181.41
|
177.65
|
5.5M | -2.04% | ||||
| Sep 6, 2023 | 182.18 | 181.54 |
182.47
|
178.75
|
3.4M | 0.35% | ||||
| Sep 5, 2023 | 181.54 | 181.42 |
183.43
|
180.21
|
2.5M | -0.49% | ||||
| Sep 1, 2023 | 182.43 | 182.6 |
182.64
|
180.65
|
1.9M | 0.36% | ||||
| Aug 31, 2023 | 181.78 | 181.57 |
183.96
|
180.82
|
3.4M | 0.12% | ||||
| Aug 30, 2023 | 181.57 | 181.68 |
182.9
|
180.4
|
3.1M | -0.54% | ||||
| Aug 29, 2023 | 182.56 | 178.72 |
183.44
|
178.11
|
3.6M | 1.24% | ||||
| Aug 28, 2023 | 180.33 | 180.09 |
181.12
|
179.24
|
2.9M | 1.22% | ||||
| Aug 25, 2023 | 178.16 | 173.38 |
179
|
173.38
|
4.5M | 2.57% | ||||
| Aug 24, 2023 | 173.69 | 176.77 |
178.25
|
172.95
|
6.8M | -2.14% | ||||
| Aug 23, 2023 | 177.48 | 168.61 |
178.79
|
168.54
|
7.4M | 0.46% | ||||
| Aug 22, 2023 | 176.66 | 178.99 |
179.38
|
175.36
|
4.2M | -0.32% | ||||
| Aug 21, 2023 | 177.22 | 176.12 |
177.66
|
174.22
|
3.3M | 0.84% | ||||
| Aug 18, 2023 | 175.75 | 173.9 |
176.49
|
173.41
|
2.8M | 0.15% | ||||
| Aug 17, 2023 | 175.49 | 177.74 |
178.27
|
174.63
|
2.8M | -0.95% | ||||
| Aug 16, 2023 | 177.17 | 180.39 |
180.64
|
175.77
|
4.8M | -2.29% | ||||
| Aug 15, 2023 | 181.32 | 182.96 |
184.1
|
181.04
|
2.0M | -2.2% | ||||
| Aug 14, 2023 | 185.39 | 183.38 |
185.62
|
182.55
|
2.1M | 1.19% | ||||
| Aug 11, 2023 | 183.21 | 183 |
184.45
|
182.02
|
2.9M | -0.81% | ||||
| Aug 10, 2023 | 184.71 | 187.05 |
188.95
|
184.14
|
2.2M | -0.05% | ||||
| Aug 9, 2023 | 184.81 | 186.41 |
187.49
|
184.39
|
2.3M | -0.96% | ||||
| Aug 8, 2023 | 186.61 | 187 |
187.35
|
183.75
|
2.9M | -1.84% | ||||
| Aug 7, 2023 | 190.1 | 190.7 |
191.37
|
188.87
|
2.0M | 0.93% | ||||
| Aug 4, 2023 | 188.35 | 189 |
190.26
|
184.74
|
3.6M | -1.64% | ||||
| Aug 3, 2023 | 191.49 | 190.68 |
193.24
|
188.93
|
3.0M | -0.5% | ||||
| Aug 2, 2023 | 192.46 | 198.09 |
198.15
|
191.87
|
3.7M | -3.52% | ||||
| Aug 1, 2023 | 199.48 | 197.64 |
200.07
|
196.82
|
1.8M | -0.03% | ||||
| Jul 31, 2023 | 199.53 | 198.74 |
200.1
|
198.43
|
2.1M | 0.56% | ||||
| Jul 28, 2023 | 198.42 | 198.29 |
199.01
|
196.19
|
2.9M | 1.52% | ||||
| Jul 27, 2023 | 195.45 | 195.5 |
198.1
|
193.69
|
3.5M | 2.05% | ||||
| Jul 26, 2023 | 191.52 | 191.93 |
192.82
|
189.9
|
2.8M | -2.12% | ||||
| Jul 25, 2023 | 195.66 | 193 |
196.95
|
193
|
3.0M | 1.71% | ||||
| Jul 24, 2023 | 192.37 | 191.44 |
193.6
|
190.65
|
2.6M | 0.21% | ||||
| Jul 21, 2023 | 191.96 | 191.65 |
193.65
|
190.72
|
8.7M | 1.22% | ||||
| Jul 20, 2023 | 189.65 | 191.88 |
193.95
|
188.76
|
4.0M | -3.14% | ||||
| Jul 19, 2023 | 195.79 | 197.17 |
197.4
|
195.3
|
2.0M | -0.36% | ||||
| Jul 18, 2023 | 196.5 | 194.92 |
196.81
|
193.82
|
3.0M | 0.07% | ||||
| Jul 17, 2023 | 196.36 | 190.58 |
197.54
|
190.58
|
3.2M | 0% | ||||