Analog Devices (ADI)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ADI | NXPI | MCHP | ON | MPWR |
| Company | Analog Devices | Nxp Semiconductors | Microchip Technology | On Semiconductor | Monolithic Power Sys |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 275.69 | 227.27 | 65.32 | 54.97 | 936.41 |
| High | 277.10 | 228.60 | 65.68 | 55.31 | 951.63 |
| Low | 272.80 | 222.89 | 63.75 | 54.14 | 922.88 |
| Latest | 274.87 | 224.48 | 64.52 | 54.77 | 933.74 |
| Change | +3.83 | +1.25 | +0.53 | +1.44 | +21.49 |
| % Change | +1.41% | +0.56% | +0.83% | +2.70% | +2.36% |
| Volume | 2,333,703 | 1,174,829 | 2,832,512 | 4,162,789 | 396,520 |
| 20-Day Average Volume | 4,384,856 | 3,057,476 | 9,485,815 | 8,642,341 | 606,540 |
| Previous Close | 271.04 | 223.23 | 63.99 | 53.33 | 912.25 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 267.63 | 214.99 | 60.67 | 52.55 | 936.90 |
| 20-Day Raw Stochastic | 84.00% | 78.80% | 76.14% | 77.51% | 58.69% |
| 20-Day Relative Strength | 60.46 | 56.09 | 56.03 | 56.40 | 48.11 |
| Weighted Alpha | +36.13 | +8.75 | +19.19 | -4.91 | +58.30 |
| Today's Opinion | 100% Buy | 56% Buy | 40% Buy | 88% Buy | 40% Buy |
| Previous Opinion | 100% Buy | 56% Buy | 8% Buy | 88% Buy | 40% Buy |
| Last Month's Opinion | 8% Sell | 56% Sell | 72% Sell | 40% Sell | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -3.09% since 12/11/25 | -3.41% since 12/11/25 | -6.59% since 12/11/25 | -2.44% since 12/11/25 | -4.99% since 12/11/25 |
| Low | 270.14 on 12/17/25 | 223.01 on 12/18/25 | 63.44 on 12/17/25 | 53.10 on 12/16/25 | 909.00 on 12/17/25 |
| High | 284.23 on 12/12/25 | 234.93 on 12/12/25 | 69.56 on 12/12/25 | 56.77 on 12/12/25 | 988.10 on 12/12/25 |
| 1-Month | |||||
| %Chg | +19.34% since 11/18/25 | +18.73% since 11/18/25 | +26.87% since 11/18/25 | +19.85% since 11/18/25 | +8.82% since 11/18/25 |
| Low | 224.25 on 11/20/25 | 183.00 on 11/20/25 | 48.52 on 11/21/25 | 44.56 on 11/21/25 | 833.18 on 11/21/25 |
| High | 284.23 on 12/12/25 | 234.93 on 12/12/25 | 69.56 on 12/12/25 | 57.52 on 12/03/25 | 1,002.50 on 12/08/25 |
| 3-Month | |||||
| %Chg | +10.27% since 09/18/25 | -1.14% since 09/18/25 | -2.60% since 09/18/25 | +5.35% since 09/18/25 | +1.61% since 09/18/25 |
| Low | 223.47 on 11/07/25 | 183.00 on 11/20/25 | 48.52 on 11/21/25 | 44.56 on 11/21/25 | 833.18 on 11/21/25 |
| High | 284.23 on 12/12/25 | 234.93 on 12/12/25 | 69.56 on 12/12/25 | 57.52 on 12/03/25 | 1,123.38 on 10/29/25 |
| 6-Month | |||||
| %Chg | +19.59% since 06/18/25 | +5.90% since 06/18/25 | -5.12% since 06/18/25 | +4.49% since 06/18/25 | +34.52% since 06/18/25 |
| Low | 218.37 on 08/06/25 | 183.00 on 11/20/25 | 48.52 on 11/21/25 | 44.56 on 11/21/25 | 671.18 on 06/23/25 |
| High | 284.23 on 12/12/25 | 241.42 on 08/28/25 | 77.20 on 07/10/25 | 63.63 on 07/22/25 | 1,123.38 on 10/29/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 132,715,824 | 56,181,184 | 34,583,204 | 21,458,820 | 43,703,160 |
| Shares Outstanding, K | 489,654 | 251,674 | 540,447 | 402,378 | 47,907 |
| Annual Sales | 11,019,710,000 | 12,614,000,000 | 4,401,600,000 | 7,082,300,000 | 2,207,100,000 |
| Annual Net Income | 2,267,340,000 | 2,510,000,000 | -500,000 | 1,572,800,000 | 1,786,700,000 |
| Last Quarter Sales | 3,076,120,000 | 3,173,000,000 | 1,140,400,000 | 1,550,900,000 | 737,180,000 |
| Last Quarter Net Income | 787,740,000 | 631,000,000 | 41,700,000 | 255,000,000 | 178,270,000 |
| 60-Month Beta | 1.04 | 1.46 | 1.47 | 1.57 | 1.47 |
| Per-Share Information | |||||
| Most Recent Earnings | 2.26 on 11/25/25 | 3.11 on 10/27/25 | 0.35 on 11/06/25 | 0.63 on 11/03/25 | 4.73 on 10/30/25 |
| Latest Earnings Date | 02/18/26 | 02/02/26 | 02/05/26 | 02/09/26 | 02/05/26 |
| Most Recent Dividend | 0.990 on 12/08/25 | 1.014 on 12/10/25 | 0.455 on 11/24/25 | N/A | 1.560 on 09/30/25 |
| Next Ex-Dividends Date | 12/08/25 | 12/10/25 | 11/24/25 | N/A | 12/31/25 |
| Ratios | |||||
| Price/Earnings ttm | 35.74 | 22.84 | 109.83 | 20.51 | 74.56 |