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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 277.26 | 277.36 |
279.49
|
275.55
|
3.2M | -0.35% | |||
| Dec 3 | 278.24 | 274.49 |
278.78
|
271.58
|
4.2M | 1.93% | |||
| Dec 2 | 272.97 | 268.19 |
274.13
|
266.04
|
5.3M | 2.42% | |||
| Dec 1 | 266.51 | 262.95 |
268.47
|
262
|
7.3M | 0.44% | |||
| Nov 28 | 265.34 | 259.36 |
265.75
|
258.04
|
2.6M | 2.88% | |||
| Nov 26 | 257.92 | 255.22 |
260.74
|
252.92
|
5.3M | 2.34% | |||
| Nov 25 | 252.02 | 230.6 |
252.48
|
229.29
|
7.5M | 5.27% | |||
| Nov 24 | 239.4 | 233.65 |
240.76
|
233.25
|
8.2M | 3.05% | |||
| Nov 21 | 232.32 | 225.63 |
234.53
|
225
|
4.5M | 3.16% | |||
| Nov 20 | 225.2 | 234.29 |
235.28
|
224.25
|
4.3M | -3.01% | |||
| Nov 19 | 232.2 | 229.54 |
234.4
|
229.32
|
2.8M | 0.90% | |||
| Nov 18 | 230.13 | 229.85 |
232.35
|
227.72
|
4.0M | 0.08% | |||
| Nov 17 | 229.94 | 233.03 |
234.22
|
227.78
|
3.9M | -2.11% | |||
| Nov 14 | 234.89 | 234.19 |
237.04
|
230.43
|
3.3M | -1.11% | |||
| Nov 13 | 237.53 | 239.64 |
241.32
|
235.44
|
4.9M | -1.62% | |||
| Nov 12 | 241.44 | 236.92 |
242
|
235.84
|
4.7M | 3.44% | |||
| Nov 11 | 233.41 | 231.51 |
235
|
231.43
|
3.2M | 0.61% | |||
| Nov 10 | 232 | 231.86 |
233.23
|
228.33
|
3.3M | 1.54% | |||
| Nov 7 | 228.48 | 229.4 |
230.8
|
223.47
|
4.6M | -1.89% | |||
| Nov 6 | 232.88 | 235.19 |
237.04
|
231.2
|
3.1M | -1.32% | |||
| Nov 5 | 236 | 230.09 |
238.48
|
230.09
|
3.0M | 2.89% | |||
| Nov 4 | 229.38 | 233.01 |
233.78
|
228.76
|
4.0M | -1.81% | |||
| Nov 3 | 233.61 | 234.95 |
237
|
232.61
|
2.3M | -0.22% | |||
| Oct 31 | 234.13 | 232.9 |
235.63
|
231.54
|
2.7M | 0.53% | |||
| Oct 30 | 232.9 | 235.04 |
236.63
|
232.82
|
2.9M | -0.91% | |||
| Oct 29 | 235.04 | 239.76 |
241.91
|
234.52
|
3.4M | -1.8% | |||
| Oct 28 | 239.35 | 241.51 |
243.68
|
238.84
|
2.4M | -1.51% | |||
| Oct 27 | 243.01 | 239.7 |
244.11
|
238.35
|
3.5M | 2.10% | |||
| Oct 24 | 238.01 | 245.45 |
245.51
|
236.63
|
3.5M | -2.17% | |||
| Oct 23 | 243.29 | 237.3 |
244.95
|
237.26
|
2.8M | 1.22% | |||
| Oct 22 | 240.36 | 240.54 |
241.64
|
236.91
|
5.3M | -2.44% | |||
| Oct 21 | 246.37 | 247.84 |
248.83
|
245.61
|
2.4M | 0.06% | |||
| Oct 20 | 246.22 | 242.87 |
246.84
|
242.87
|
2.8M | 1.38% | |||
| Oct 17 | 242.87 | 241.77 |
243.54
|
238.59
|
2.4M | 0.52% | |||
| Oct 16 | 241.61 | 240.33 |
244.23
|
238.52
|
2.9M | 1.45% | |||
| Oct 15 | 238.15 | 238.19 |
238.8
|
234.96
|
2.8M | 1.17% | |||
| Oct 14 | 235.4 | 231.15 |
238.78
|
229.13
|
3.4M | 0.31% | |||
| Oct 13 | 234.67 | 228.32 |
235.82
|
226.96
|
4.6M | 4.15% | |||
| Oct 10 | 225.32 | 237.74 |
239.04
|
224.71
|
4.4M | -5.28% | |||
| Oct 9 | 237.88 | 236.84 |
238.39
|
235.1
|
3.1M | -0.02% | |||
| Oct 8 | 237.93 | 233.8 |
239.36
|
233.8
|
4.0M | 1.79% | |||
| Oct 7 | 233.75 | 243.39 |
243.39
|
233.02
|
3.4M | -3.61% | |||
| Oct 6 | 242.5 | 245.01 |
245.01
|
238.92
|
4.0M | 0.21% | |||
| Oct 3 | 241.99 | 242.05 |
246.2
|
241.59
|
2.1M | 0.13% | |||
| Oct 2 | 241.67 | 242.13 |
243.97
|
240.44
|
2.8M | 1% | |||
| Oct 1 | 239.28 | 243.71 |
245.59
|
236.22
|
4.9M | -2.61% | |||
| Sep 30 | 245.7 | 245.81 |
247.2
|
243.07
|
2.5M | 0.37% | |||
| Sep 29 | 244.79 | 249.33 |
249.5
|
243.85
|
3.3M | -1.12% | |||
| Sep 26 | 247.56 | 248.71 |
249.41
|
245.76
|
2.6M | 0.01% | |||
| Sep 25 | 247.53 | 247.57 |
248.33
|
243.52
|
2.4M | -0.43% | |||
| Sep 24 | 248.61 | 247.05 |
249.82
|
246.7
|
2.5M | 0.74% | |||
| Sep 23 | 246.78 | 248.37 |
250.36
|
246.33
|
2.1M | -0.23% | |||
| Sep 22 | 247.34 | 245.61 |
249.04
|
245.58
|
2.2M | 0.82% | |||
| Sep 19 | 245.33 | 249.95 |
249.95
|
243.58
|
5.2M | -1.49% | |||
| Sep 18 | 249.05 | 251.09 |
252
|
248.27
|
3.1M | 1.11% | |||
| Sep 17 | 246.32 | 244.11 |
250.2
|
244.11
|
2.6M | 0.91% | |||
| Sep 16 | 244.1 | 242.95 |
247.32
|
242.22
|
2.9M | -0.33% | |||
| Sep 15 | 244.91 | 239.42 |
246.97
|
238.77
|
2.3M | -0.12% | |||
| Sep 12 | 245.21 | 247.62 |
248.23
|
244.98
|
2.1M | -1.22% | |||
| Sep 11 | 248.24 | 247.76 |
250
|
246.49
|
2.2M | 0% | |||