EODData

NASDAQ, ADI:

19 Sep 2025
LAST:

245.3

CHANGE:
 3.72
OPEN:
250.0
HIGH:
250.0
ASK:
86.1
VOLUME:
5.18M
CHG(%):
1.49
PREV:
249.1
LOW:
243.6
BID:
18.6
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 25250.0250.0243.6245.35.18M
18 Sep 25251.1252.0248.3249.13.13M
17 Sep 25244.1250.2244.1246.32.62M
16 Sep 25243.0247.3242.2244.12.91M
15 Sep 25239.4247.0238.8244.92.33M
12 Sep 25247.6248.2245.0245.22.11M
11 Sep 25247.8250.0246.5248.22.24M
10 Sep 25248.3249.1245.9247.22.47M
09 Sep 25248.1249.3246.5248.22.15M
08 Sep 25248.1249.4246.6249.02.42M

COMPANY PROFILE

Name:Analog Devices
About:Analog Devices, Inc. engages in the design, manufacture, testing, and marketing of integrated circuits (ICs), software, and subsystems products in the United States, rest of North and South America, Europe, Japan, China, and rest of Asia. The company provides data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; power management and reference products for power conversion, driver monitoring, sequencing, and energy management applications in the automotive, communications, industrial, and consumer markets; and power ICs that include performance, integration, and software design simulation tools for accurate power supply designs. It also offers amplifiers to condition analog signals; and radio frequency and microwave ICs to support cellular infrastructure; and micro-electro-mechanical systems technology solutions, including accelerometers used to sense acceleration, gyroscopes for sense rotation, inertial measurement units to sense multiple degrees of freedom, and broadband switches for radio and instrument systems, as well as isolators. In addition, the company provides digital signal processing and system products for numeric calculations. It serves clients in the industrial, automotive, consumer, instrumentation, aerospace, defense and healthcare, and communications markets through a direct sales force, third-party distributors, and independent sales representatives, as well as online. The company was incorporated in 1965 and is headquartered in Wilmington, Massachusetts.
Sector:Technology
Industry:Semiconductors
Address:One Analog Way, Wilmington, MA, United States, 01887
Website:https://www.analog.com
CUSIP:032654105
CIK:0000006281
ISIN:US0326541051
FIGI:BBG000BB6G37
LEI:GYVOE5EZ4GDAVTU4CQ61

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:62.45
DivYield:0.02
Div/Share:3.82
Price to Book:3.28
Price to Sales:11.65
EBITDA:4.371B
Shares:496.25M
Market Cap:121.745B

TECHNICAL INDICATORS

MA5:245.94
MA10:246.75
MA20:248.85
MA50:239.05
MA100:231.55
MA200:220.32
STO9:15.57
STO14:15.57
RSI14:38.84
WPR14:-75.15
MTM14:-2.99
ROC14:-0.01
ATR:5.18
Week High:252.00
Week Low:238.78
Month High:258.13
Month Low:228.11
Year High:258.13
Year Low:158.65
Volatility:8.77

RECENT SPLITS

Date Ratio
16 Mar 20002-1
07 Jan 19974-3
04 Jan 19963-2
05 Jan 19953-2

RECENT DIVIDENDS

Date Amount
04 Jun 2025$0.99
04 Mar 2025$0.99
09 Dec 2024$0.92
03 Sep 2024$0.92
04 Jun 2024$0.92
04 Mar 2024$0.92
01 Dec 2023$0.86
01 Sep 2023$0.86
02 Jun 2023$0.86
24 Feb 2023$0.86