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 | MPWR | MCHP | ON |
| Company | Analog Devices | Nxp Semiconductors | Monolithic Power Sys | Microchip Technology | On Semiconductor |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 380.01 | 274.29 | 1,318.03 | 83.85 | 88.94 |
| High | 386.07 | 276.29 | 1,332.44 | 84.82 | 90.17 |
| Low | 377.65 | 266.12 | 1,284.21 | 80.85 | 86.55 |
| Latest | 380.53 | 270.66 | 1,305.65 | 81.68 | 88.12 |
| Change | -10.43 | -8.35 | -47.01 | -4.58 | -4.42 |
| % Change | -2.67% | -2.99% | -3.48% | -5.31% | -4.78% |
| Volume | 4,066,725 | 3,828,578 | 841,539 | 11,938,930 | 9,440,226 |
| 20-Day Average Volume | 5,276,421 | 4,316,929 | 1,203,962 | 12,524,191 | 14,171,991 |
| Previous Close | 390.96 | 279.01 | 1,352.66 | 86.26 | 92.54 |
| 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 | 398.38 | 287.43 | 1,373.13 | 89.57 | 100.77 |
| 20-Day Raw Stochastic | 12.62% | 7.40% | 20.29% | 3.58% | 3.59% |
| 20-Day Relative Strength | 45.39 | 44.64 | 44.52 | 42.88 | 42.27 |
| Weighted Alpha | +56.28 | +21.75 | +62.68 | +11.32 | +64.90 |
| Today's Opinion | 40% Buy | 40% Buy | 24% Buy | 24% Buy | 24% Buy |
| Previous Opinion | 40% Buy | 40% Buy | 24% Buy | 40% Buy | 40% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 96% Buy | 100% Buy | 96% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -3.33% since 07/09/26 | -6.84% since 07/09/26 | -4.98% since 07/09/26 | -7.46% since 07/09/26 | -9.96% since 07/09/26 |
| Low | 377.65 on 07/16/26 | 266.12 on 07/16/26 | 1,277.64 on 07/13/26 | 80.85 on 07/16/26 | 86.55 on 07/16/26 |
| High | 400.69 on 07/15/26 | 293.90 on 07/10/26 | 1,406.04 on 07/15/26 | 89.45 on 07/10/26 | 96.79 on 07/10/26 |
| 1-Month | |||||
| %Chg | -8.53% since 06/16/26 | -10.64% since 06/16/26 | -12.89% since 06/16/26 | -14.59% since 06/16/26 | -25.48% since 06/16/26 |
| Low | 371.09 on 07/07/26 | 266.12 on 07/16/26 | 1,232.04 on 07/07/26 | 80.85 on 07/16/26 | 86.47 on 06/29/26 |
| High | 445.91 on 06/22/26 | 327.50 on 06/22/26 | 1,594.81 on 06/22/26 | 104.03 on 06/22/26 | 132.42 on 06/22/26 |
| 3-Month | |||||
| %Chg | +7.56% since 04/16/26 | +26.64% since 04/16/26 | -6.93% since 04/16/26 | +6.26% since 04/16/26 | +10.25% since 04/16/26 |
| Low | 357.82 on 04/17/26 | 210.27 on 04/17/26 | 1,232.04 on 07/07/26 | 77.76 on 04/17/26 | 79.78 on 04/17/26 |
| High | 445.91 on 06/22/26 | 339.95 on 05/27/26 | 1,714.09 on 05/26/26 | 105.91 on 05/08/26 | 134.92 on 06/03/26 |
| 6-Month | |||||
| %Chg | +26.74% since 01/16/26 | +14.15% since 01/16/26 | +26.37% since 01/16/26 | +9.34% since 01/16/26 | +46.06% since 01/16/26 |
| Low | 293.82 on 01/20/26 | 184.68 on 03/30/26 | 988.00 on 03/09/26 | 59.31 on 03/30/26 | 54.99 on 03/09/26 |
| High | 445.91 on 06/22/26 | 339.95 on 05/27/26 | 1,714.09 on 05/26/26 | 105.91 on 05/08/26 | 134.92 on 06/03/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 190,431,536 | 70,441,936 | 66,456,192 | 46,839,872 | 36,266,704 |
| Shares Outstanding, K | 487,087 | 252,471 | 49,130 | 543,008 | 391,903 |
| Annual Sales | 11,019,710,000 | 12,269,000,000 | 2,790,460,000 | 4,713,100,000 | 5,995,400,000 |
| Annual Net Income | 2,267,340,000 | 2,021,000,000 | 621,480,000 | 230,000,000 | 121,000,000 |
| Last Quarter Sales | 3,623,470,000 | 3,181,000,000 | 804,190,000 | 1,311,200,000 | 1,513,300,000 |
| Last Quarter Net Income | 1,176,350,000 | 1,122,000,000 | 193,230,000 | 144,200,000 | -33,400,000 |
| 60-Month Beta | 1.18 | 1.79 | 1.71 | 1.74 | 2.01 |
| Per-Share Information | |||||
| Most Recent Earnings | 3.09 on 05/20/26 | 3.05 on 04/28/26 | 5.10 on 04/30/26 | 0.57 on 05/07/26 | 0.64 on 05/04/26 |
| Earnings Date | 08/19/26 | 07/28/26 | 07/30/26 | 08/06/26 | 08/03/26 |
| Most Recent Dividend | 1.100 on 06/02/26 | 1.014 on 06/24/26 | 2.000 on 06/30/26 | 0.455 on 05/22/26 | N/A |
| Next Ex-Dividends Date | 06/02/26 | 06/24/26 | 06/30/26 | 05/22/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 39.83 | 26.55 | 96.66 | 72.59 | 38.41 |