Analog Devices (ADI) | Historique des prix et rendements | 1980 - 2025
Graphique historique des prix Analog Devices
Données historiques des prix Analog Devices
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 12 sept. 2025 | $245,21 | -1,22% | $247,62 | $248,23 | $244,98 | 2,1M |
| 11 sept. 2025 | $248,24 | +0,42% | $247,76 | $250,00 | $246,49 | 2,2M |
| 10 sept. 2025 | $247,21 | -0,39% | $248,30 | $249,05 | $245,87 | 2,5M |
| 9 sept. 2025 | $248,18 | -0,32% | $248,11 | $249,32 | $246,52 | 2,2M |
| 8 sept. 2025 | $248,98 | +0,77% | $248,05 | $249,43 | $246,64 | 2,4M |
| 5 sept. 2025 | $247,07 | +0,39% | $246,22 | $249,73 | $245,38 | 2,2M |
| 4 sept. 2025 | $246,11 | +0,64% | $243,01 | $246,32 | $239,58 | 3,6M |
| 3 sept. 2025 | $244,55 | -1,52% | $248,32 | $248,87 | $241,93 | 3,0M |
| 2 sept. 2025 | $248,32 | -1,19% | $246,50 | $248,52 | $243,83 | 3,1M |
| 29 août 2025 | $251,31 | -1,16% | $253,06 | $254,25 | $250,52 | 3,6M |
| 28 août 2025 | $254,25 | -0,49% | $256,88 | $258,13 | $254,17 | 4,0M |
| 27 août 2025 | $255,50 | -0,05% | $254,59 | $256,25 | $252,87 | 3,3M |
| 26 août 2025 | $255,63 | +0,45% | $254,00 | $257,72 | $253,69 | 5,7M |
| 25 août 2025 | $254,49 | +0,91% | $252,64 | $255,27 | $251,26 | 3,4M |
| 22 août 2025 | $252,20 | +2,13% | $249,18 | $257,21 | $248,22 | 5,0M |
| 21 août 2025 | $246,95 | +0,85% | $244,00 | $250,18 | $243,49 | 6,0M |
| 20 août 2025 | $244,87 | +6,26% | $239,69 | $245,40 | $228,11 | 8,5M |
| 19 août 2025 | $230,44 | -0,48% | $231,64 | $234,22 | $229,81 | 4,6M |
| 18 août 2025 | $231,55 | -0,03% | $230,50 | $234,04 | $230,50 | 2,3M |
| 15 août 2025 | $231,63 | -1,94% | $237,21 | $237,21 | $231,04 | 3,8M |
| 14 août 2025 | $236,21 | -0,60% | $234,86 | $236,87 | $232,97 | 2,2M |
| 13 août 2025 | $237,63 | +2,41% | $232,97 | $238,27 | $232,12 | 3,8M |
| 12 août 2025 | $232,04 | +3,56% | $226,48 | $234,29 | $225,43 | 5,0M |
| 11 août 2025 | $224,07 | +0,05% | $225,00 | $228,32 | $223,44 | 3,5M |
| 8 août 2025 | $223,95 | +0,37% | $223,06 | $224,94 | $221,15 | 3,1M |
| 7 août 2025 | $223,12 | +1,10% | $223,10 | $225,64 | $222,19 | 2,5M |
| 6 août 2025 | $220,69 | 0,00% | $220,68 | $221,17 | $218,37 | 2,5M |
| 5 août 2025 | $220,68 | -0,77% | $222,98 | $225,08 | $219,39 | 3,1M |
| 4 août 2025 | $222,40 | +0,31% | $221,42 | $223,53 | $220,60 | 2,8M |
| 1 août 2025 | $221,71 | -1,30% | $222,36 | $223,16 | $218,85 | 3,7M |
| 31 juil. 2025 | $224,63 | -2,80% | $228,28 | $229,78 | $222,37 | 5,3M |
| 30 juil. 2025 | $231,11 | +0,16% | $231,83 | $232,20 | $229,10 | 2,3M |
| 29 juil. 2025 | $230,75 | -0,01% | $231,98 | $232,64 | $229,14 | 2,2M |
| 28 juil. 2025 | $230,77 | +1,29% | $228,91 | $231,04 | $228,86 | 3,1M |
| 25 juil. 2025 | $227,82 | +0,64% | $226,64 | $228,65 | $225,18 | 2,7M |
| 24 juil. 2025 | $226,37 | -0,75% | $228,47 | $228,47 | $223,76 | 4,8M |
| 23 juil. 2025 | $228,08 | -3,15% | $230,77 | $232,50 | $222,00 | 7,8M |
| 22 juil. 2025 | $235,50 | -2,07% | $238,79 | $241,40 | $234,00 | 6,0M |
| 21 juil. 2025 | $240,48 | -0,57% | $243,33 | $245,72 | $240,35 | 3,0M |
| 18 juil. 2025 | $241,85 | +0,37% | $243,04 | $243,60 | $240,83 | 2,8M |
| 17 juil. 2025 | $240,97 | +0,15% | $239,94 | $241,89 | $239,08 | 2,8M |
| 16 juil. 2025 | $240,61 | +0,08% | $239,75 | $241,01 | $236,28 | 2,8M |
| 15 juil. 2025 | $240,42 | -1,25% | $244,99 | $245,76 | $240,27 | 3,0M |
| 14 juil. 2025 | $243,46 | -0,50% | $243,13 | $244,13 | $241,43 | 2,0M |
| 11 juil. 2025 | $244,68 | -0,18% | $243,36 | $245,78 | $242,01 | 2,0M |
| 10 juil. 2025 | $245,13 | +0,99% | $244,78 | $245,74 | $242,22 | 2,4M |
| 9 juil. 2025 | $242,72 | -0,99% | $245,59 | $246,92 | $241,00 | 3,3M |
| 8 juil. 2025 | $245,15 | +1,38% | $243,60 | $247,73 | $242,66 | 4,0M |
| 7 juil. 2025 | $241,81 | -1,58% | $244,81 | $245,31 | $240,36 | 2,8M |
| 3 juil. 2025 | $245,68 | +0,22% | $245,84 | $246,55 | $244,18 | 1,8M |
| 2 juil. 2025 | $245,15 | +1,87% | $240,47 | $245,44 | $240,03 | 3,5M |
| 1 juil. 2025 | $240,64 | +1,10% | $236,54 | $241,81 | $235,82 | 3,5M |
| 30 juin 2025 | $238,02 | +0,45% | $237,54 | $238,67 | $235,66 | 3,3M |
| 27 juin 2025 | $236,96 | -0,14% | $237,00 | $239,07 | $234,94 | 3,6M |
| 26 juin 2025 | $237,30 | +1,12% | $236,03 | $238,22 | $235,10 | 3,1M |
| 25 juin 2025 | $234,68 | -0,13% | $235,60 | $236,45 | $231,62 | 3,5M |
| 24 juin 2025 | $234,98 | +1,73% | $233,91 | $235,61 | $233,21 | 3,6M |
| 23 juin 2025 | $230,98 | +1,15% | $228,19 | $231,31 | $226,70 | 3,6M |
| 20 juin 2025 | $228,35 | -0,57% | $231,75 | $232,02 | $225,57 | 5,3M |
| 18 juin 2025 | $229,65 | +0,97% | $230,42 | $233,08 | $228,84 | 2,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 sept. 2025 | $245,17 | -0,77% | $248,05 | $250,00 | $244,95 | 9,4M |
| 1 sept. 2025 | $247,07 | -1,69% | $246,50 | $249,73 | $239,58 | 11,9M |
| 25 août 2025 | $251,31 | -0,35% | $252,64 | $258,13 | $250,52 | 20,1M |
| 18 août 2025 | $252,20 | +8,88% | $230,50 | $257,21 | $228,11 | 26,3M |
| 11 août 2025 | $231,63 | +3,43% | $225,00 | $238,27 | $223,44 | 18,3M |
| 4 août 2025 | $223,95 | +1,01% | $221,42 | $225,64 | $218,37 | 14,1M |
| 28 juil. 2025 | $221,71 | -2,68% | $228,91 | $232,64 | $218,85 | 16,7M |
| 21 juil. 2025 | $227,82 | -5,80% | $243,33 | $245,72 | $222,00 | 24,3M |
| 14 juil. 2025 | $241,85 | -1,16% | $243,13 | $245,76 | $236,28 | 13,5M |
| 7 juil. 2025 | $244,68 | -0,41% | $244,81 | $247,73 | $240,36 | 14,6M |
| 30 juin 2025 | $245,68 | +3,68% | $237,54 | $246,55 | $235,66 | 12,1M |
| 23 juin 2025 | $236,96 | +3,77% | $228,19 | $239,07 | $226,70 | 17,4M |
| 16 juin 2025 | $228,35 | +1,48% | $228,13 | $233,08 | $225,57 | 13,9M |
| 9 juin 2025 | $225,03 | +1,25% | $223,82 | $236,12 | $223,41 | 17,1M |
| 2 juin 2025 | $222,26 | +3,87% | $212,40 | $225,35 | $212,22 | 16,7M |
| 26 mai 2025 | $213,98 | +1,67% | $215,15 | $218,50 | $210,80 | 24,1M |
| 19 mai 2025 | $210,47 | -7,33% | $223,64 | $227,39 | $206,00 | 25,5M |
| 12 mai 2025 | $227,11 | +9,45% | $222,87 | $228,80 | $219,10 | 22,0M |
| 5 mai 2025 | $207,51 | +4,49% | $196,16 | $210,14 | $194,26 | 14,5M |
| 28 avr. 2025 | $198,59 | +2,06% | $193,36 | $199,71 | $186,73 | 19,0M |
| 21 avr. 2025 | $194,59 | +10,39% | $172,65 | $197,52 | $171,00 | 20,5M |
| 14 avr. 2025 | $176,27 | -1,61% | $183,26 | $185,00 | $170,39 | 14,7M |
| 7 avr. 2025 | $179,16 | +8,85% | $163,20 | $198,46 | $158,65 | 43,9M |
| 31 mars 2025 | $164,60 | -18,34% | $200,23 | $202,52 | $164,14 | 26,2M |
| 24 mars 2025 | $201,56 | -1,39% | $210,00 | $214,90 | $200,77 | 14,9M |
| 17 mars 2025 | $204,40 | -2,08% | $207,75 | $213,37 | $201,28 | 15,6M |
| 10 mars 2025 | $208,75 | -7,58% | $220,22 | $221,15 | $202,59 | 18,3M |
| 3 mars 2025 | $225,86 | -1,83% | $231,84 | $233,83 | $219,74 | 22,6M |
| 24 févr. 2025 | $230,06 | -3,70% | $240,28 | $240,64 | $223,05 | 20,9M |
| 17 févr. 2025 | $238,91 | +11,32% | $217,27 | $247,10 | $215,77 | 29,3M |
| 10 févr. 2025 | $214,61 | +4,58% | $206,58 | $215,15 | $200,80 | 14,6M |
| 3 févr. 2025 | $205,21 | -3,15% | $209,29 | $210,55 | $202,77 | 19,6M |
| 27 janv. 2025 | $211,89 | -2,52% | $217,40 | $220,82 | $207,90 | 19,6M |
| 20 janv. 2025 | $217,37 | -0,82% | $219,23 | $228,43 | $217,13 | 13,5M |
| 13 janv. 2025 | $219,16 | +3,20% | $209,34 | $220,64 | $208,09 | 14,9M |
| 6 janv. 2025 | $212,37 | -1,39% | $215,33 | $221,53 | $211,79 | 13,3M |
| 30 déc. 2024 | $215,37 | -0,75% | $214,25 | $217,25 | $209,75 | 9,1M |
| 23 déc. 2024 | $216,99 | +2,46% | $211,93 | $219,07 | $211,55 | 6,7M |
| 16 déc. 2024 | $211,78 | -2,23% | $214,92 | $218,95 | $205,83 | 21,3M |
| 9 déc. 2024 | $216,61 | -0,73% | $215,97 | $223,55 | $213,75 | 15,0M |
| 2 déc. 2024 | $218,20 | +0,07% | $218,13 | $224,79 | $213,73 | 13,9M |
| 25 nov. 2024 | $218,05 | +1,61% | $217,74 | $233,55 | $213,90 | 18,8M |
| 18 nov. 2024 | $214,59 | +3,99% | $206,52 | $215,01 | $206,11 | 15,0M |
| 11 nov. 2024 | $206,35 | -8,61% | $223,85 | $225,01 | $205,40 | 17,6M |
| 4 nov. 2024 | $225,80 | +0,14% | $225,00 | $230,27 | $215,32 | 14,9M |
| 28 oct. 2024 | $225,48 | -2,04% | $229,13 | $235,86 | $220,83 | 14,7M |
| 21 oct. 2024 | $230,17 | +0,81% | $226,30 | $235,20 | $222,41 | 10,6M |
| 14 oct. 2024 | $228,33 | -1,95% | $233,80 | $237,03 | $224,08 | 12,9M |
| 7 oct. 2024 | $232,86 | +2,03% | $225,65 | $234,00 | $224,09 | 9,6M |
| 30 sept. 2024 | $228,23 | -1,65% | $228,90 | $232,36 | $222,40 | 11,7M |
| 23 sept. 2024 | $232,05 | +2,32% | $224,78 | $235,26 | $224,10 | 11,5M |
| 16 sept. 2024 | $226,78 | +0,60% | $222,39 | $235,76 | $220,69 | 19,3M |
| 9 sept. 2024 | $225,42 | +5,51% | $217,01 | $226,55 | $214,12 | 12,1M |
| 2 sept. 2024 | $213,64 | -9,03% | $228,69 | $230,02 | $212,70 | 13,8M |
| 26 août 2024 | $234,84 | +2,82% | $227,84 | $236,14 | $223,79 | 14,9M |
| 19 août 2024 | $228,39 | +2,33% | $222,43 | $236,86 | $221,26 | 19,3M |
| 12 août 2024 | $223,19 | +5,62% | $212,15 | $224,24 | $210,00 | 15,9M |
| 5 août 2024 | $211,31 | +1,61% | $206,03 | $214,14 | $198,73 | 20,7M |
| 29 juil. 2024 | $207,96 | -8,16% | $228,74 | $232,16 | $206,71 | 23,1M |
| 22 juil. 2024 | $226,43 | -2,07% | $237,12 | $240,26 | $217,25 | 20,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $245,17 | -2,44% | $246,50 | $250,00 | $239,58 | 21,3M |
| 1 août 2025 | $251,31 | +11,88% | $222,36 | $258,13 | $218,37 | 82,6M |
| 1 juil. 2025 | $224,63 | -5,63% | $236,54 | $247,73 | $222,00 | 74,2M |
| 1 juin 2025 | $238,02 | +11,23% | $212,40 | $239,07 | $212,22 | 68,4M |
| 1 mai 2025 | $213,98 | +9,78% | $196,84 | $228,80 | $193,44 | 93,4M |
| 1 avr. 2025 | $194,92 | -3,35% | $200,26 | $202,30 | $158,65 | 113,3M |
| 1 mars 2025 | $201,67 | -12,34% | $231,84 | $233,83 | $196,80 | 75,1M |
| 1 févr. 2025 | $230,06 | +8,58% | $209,29 | $247,10 | $200,80 | 84,4M |
| 1 janv. 2025 | $211,89 | -0,27% | $215,49 | $228,43 | $207,90 | 66,1M |
| 1 déc. 2024 | $212,46 | -2,56% | $218,13 | $224,79 | $205,83 | 61,0M |
| 1 nov. 2024 | $218,05 | -2,27% | $223,87 | $233,55 | $205,40 | 69,2M |
| 1 oct. 2024 | $223,11 | -3,07% | $228,93 | $237,03 | $220,83 | 53,9M |
| 1 sept. 2024 | $230,17 | -1,99% | $228,69 | $235,76 | $212,70 | 59,5M |
| 1 août 2024 | $234,84 | +1,50% | $228,08 | $236,86 | $198,73 | 83,1M |
| 1 juil. 2024 | $231,38 | +1,37% | $226,70 | $244,14 | $217,25 | 68,4M |
| 1 juin 2024 | $228,26 | -2,66% | $235,09 | $240,58 | $225,84 | 57,5M |
| 1 mai 2024 | $234,49 | +16,89% | $197,06 | $241,88 | $191,59 | 76,8M |
| 1 avr. 2024 | $200,61 | +1,43% | $197,40 | $204,20 | $182,57 | 69,9M |
| 1 mars 2024 | $197,79 | +3,11% | $192,55 | $199,90 | $188,10 | 69,4M |
| 1 févr. 2024 | $191,82 | -0,28% | $192,11 | $197,34 | $183,01 | 75,3M |
| 1 janv. 2024 | $192,36 | -3,12% | $197,07 | $202,44 | $181,81 | 65,2M |
| 1 déc. 2023 | $198,56 | +8,28% | $182,77 | $202,77 | $179,63 | 60,3M |
| 1 nov. 2023 | $183,38 | +16,56% | $157,46 | $186,93 | $155,47 | 71,0M |
| 1 oct. 2023 | $157,33 | -10,14% | $175,00 | $177,57 | $154,99 | 69,8M |
| 1 sept. 2023 | $175,09 | -3,68% | $182,60 | $183,43 | $170,65 | 63,2M |
| 1 août 2023 | $181,78 | -8,90% | $197,64 | $200,07 | $168,54 | 78,5M |
| 1 juil. 2023 | $199,53 | +2,42% | $193,98 | $200,10 | $184,57 | 64,0M |
| 1 juin 2023 | $194,81 | +9,63% | $179,22 | $195,36 | $173,41 | 77,5M |
| 1 mai 2023 | $177,69 | -1,22% | $180,75 | $193,14 | $161,93 | 85,2M |
| 1 avr. 2023 | $179,88 | -8,79% | $196,47 | $198,25 | $171,24 | 51,0M |
| 1 mars 2023 | $197,22 | +7,49% | $183,86 | $197,56 | $179,08 | 79,6M |
| 1 févr. 2023 | $183,47 | +7,00% | $171,33 | $196,41 | $171,23 | 74,6M |
| 1 janv. 2023 | $171,47 | +4,54% | $165,57 | $172,03 | $159,58 | 62,9M |
| 1 déc. 2022 | $164,03 | -4,58% | $173,21 | $179,95 | $160,06 | 60,6M |
| 1 nov. 2022 | $171,91 | +20,54% | $145,11 | $173,30 | $137,79 | 84,5M |
| 1 oct. 2022 | $142,62 | +2,35% | $141,28 | $153,62 | $133,48 | 82,4M |
| 1 sept. 2022 | $139,34 | -8,04% | $148,99 | $155,85 | $139,24 | 68,9M |
| 1 août 2022 | $151,53 | -11,88% | $170,71 | $180,01 | $150,34 | 74,2M |
| 1 juil. 2022 | $171,96 | +17,71% | $143,94 | $172,72 | $138,50 | 64,4M |
| 1 juin 2022 | $146,09 | -13,25% | $169,18 | $169,41 | $141,69 | 72,1M |
| 1 mai 2022 | $168,40 | +9,08% | $155,34 | $169,59 | $149,97 | 77,5M |
| 1 avr. 2022 | $154,38 | -6,54% | $166,50 | $167,14 | $149,68 | 74,8M |
| 1 mars 2022 | $165,18 | +3,05% | $159,53 | $171,56 | $143,81 | 86,1M |
| 1 févr. 2022 | $160,29 | -2,24% | $164,10 | $169,43 | $151,52 | 76,9M |
| 1 janv. 2022 | $163,97 | -6,71% | $175,17 | $179,52 | $151,18 | 86,2M |
| 1 déc. 2021 | $175,77 | -2,49% | $182,28 | $188,20 | $166,35 | 74,0M |
| 1 nov. 2021 | $180,25 | +3,90% | $173,18 | $191,95 | $172,91 | 62,3M |
| 1 oct. 2021 | $173,49 | +3,59% | $167,83 | $182,39 | $163,14 | 67,8M |
| 1 sept. 2021 | $167,48 | +2,78% | $163,77 | $178,84 | $161,04 | 111,7M |
| 1 août 2021 | $162,95 | -2,67% | $168,64 | $175,25 | $161,29 | 123,8M |
| 1 juil. 2021 | $167,42 | -2,75% | $172,03 | $172,09 | $156,55 | 56,8M |
| 1 juin 2021 | $172,16 | +4,59% | $163,76 | $172,45 | $161,02 | 57,4M |
| 1 mai 2021 | $164,60 | +7,47% | $154,00 | $165,62 | $144,07 | 84,3M |
| 1 avr. 2021 | $153,16 | -1,24% | $157,38 | $163,90 | $152,57 | 57,8M |
| 1 mars 2021 | $155,08 | -0,47% | $157,08 | $159,41 | $142,25 | 77,6M |
| 1 févr. 2021 | $155,82 | +5,76% | $148,34 | $164,40 | $147,00 | 55,4M |
| 1 janv. 2021 | $147,33 | -0,27% | $148,45 | $162,98 | $144,62 | 56,0M |
| 1 déc. 2020 | $147,73 | +6,22% | $140,00 | $147,83 | $138,81 | 49,1M |
| 1 nov. 2020 | $139,08 | +17,34% | $120,14 | $140,38 | $117,62 | 60,4M |
| 1 oct. 2020 | $118,53 | +1,53% | $118,98 | $126,49 | $114,00 | 65,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $245,17 | +15,40% | $215,49 | $258,13 | $158,65 | 678,8M |
| 2024 | $212,46 | +7,00% | $197,07 | $244,14 | $181,81 | 809,4M |
| 2023 | $198,56 | +21,05% | $165,57 | $202,77 | $154,99 | 837,7M |
| 2022 | $164,03 | -6,68% | $175,17 | $180,01 | $133,48 | 908,7M |
| 2021 | $175,77 | +18,98% | $148,45 | $191,95 | $142,25 | 885,1M |
| 2020 | $147,73 | +24,31% | $120,11 | $147,83 | $79,08 | 742,6M |
| 2019 | $118,84 | +38,46% | $84,03 | $124,79 | $80,46 | 628,0M |
| 2018 | $85,83 | -3,59% | $89,24 | $103,59 | $76,62 | 726,8M |
| 2017 | $89,03 | +22,60% | $72,60 | $93,99 | $71,00 | 739,1M |
| 2016 | $72,62 | +31,27% | $54,24 | $74,87 | $47,24 | 612,0M |
| 2015 | $55,32 | -0,36% | $55,68 | $68,97 | $50,56 | 635,2M |
| 2014 | $55,52 | +9,01% | $49,52 | $57,99 | $42,57 | 552,7M |
| 2013 | $50,93 | +21,09% | $42,80 | $51,20 | $41,71 | 521,4M |
| 2012 | $42,06 | +17,55% | $36,46 | $42,73 | $34,25 | 593,4M |
| 2011 | $35,78 | -5,02% | $37,68 | $43,28 | $29,23 | 921,3M |
| 2010 | $37,67 | +19,28% | $31,79 | $38,60 | $26,28 | 1,1B |
| 2009 | $31,58 | +66,04% | $19,00 | $31,91 | $17,82 | 1,3B |
| 2008 | $19,02 | -40,00% | $31,19 | $36,35 | $15,29 | 1,3B |
| 2007 | $31,70 | -3,56% | $32,93 | $41,10 | $30,19 | 899,6M |
| 2006 | $32,87 | -8,36% | $36,13 | $41,48 | $26,07 | 917,8M |
| 2005 | $35,87 | -2,84% | $37,02 | $41,40 | $31,71 | 771,6M |
| 2004 | $36,92 | -19,12% | $45,95 | $52,37 | $31,36 | 1,0B |
| 2003 | $45,65 | +91,24% | $24,25 | $50,35 | $22,58 | 889,7M |
| 2002 | $23,87 | -46,23% | $44,75 | $48,84 | $17,88 | 874,3M |
| 2001 | $44,39 | -13,28% | $48,00 | $64,00 | $29,00 | 896,9M |
| 2000 | $51,19 | +10,09% | $46,75 | $103,00 | $41,31 | 880,4M |
| 1999 | $46,50 | +196,37% | $15,56 | $47,25 | $12,19 | 665,0M |
| 1998 | $15,69 | +13,37% | $13,81 | $19,81 | $6,00 | 677,7M |
| 1997 | $13,84 | +8,98% | $12,70 | $18,34 | $10,31 | 548,4M |
| 1996 | $12,70 | +43,67% | $8,81 | $13,31 | $6,38 | 639,7M |
| 1995 | $8,84 | +51,11% | $5,83 | $9,88 | $5,00 | 357,4M |
| 1994 | $5,85 | +42,68% | $4,10 | $6,12 | $3,90 | 304,2M |
| 1993 | $4,10 | +51,29% | $2,65 | $4,67 | $2,52 | 287,8M |
| 1992 | $2,71 | +71,52% | $1,56 | $2,71 | $1,44 | 215,9M |
| 1991 | $1,58 | +43,64% | $1,12 | $2,08 | $1,08 | 217,8M |
| 1990 | $1,10 | -32,10% | $1,65 | $1,65 | $0,92 | 128,1M |
| 1989 | $1,62 | -20,59% | $2,02 | $2,15 | $1,35 | 175,8M |
| 1988 | $2,04 | +8,51% | $1,88 | $2,69 | $1,65 | 144,7M |
| 1987 | $1,88 | -27,69% | $2,60 | $3,98 | $1,40 | 180,0M |
| 1986 | $2,60 | -21,21% | $3,30 | $4,12 | $2,38 | 125,1M |
| 1985 | $3,30 | +11,86% | $2,98 | $3,78 | $2,25 | 96,1M |
| 1984 | $2,95 | +1,37% | $2,89 | $3,75 | $1,93 | 83,8M |
| 1983 | $2,91 | +110,87% | $1,34 | $3,15 | $1,31 | 74,3M |
| 1982 | $1,38 | +97,14% | $0,70 | $1,47 | $0,68 | 48,7M |
| 1981 | $0,70 | -38,05% | $1,13 | $1,14 | $0,62 | 54,7M |
| 1980 | $1,13 | 0,00% | $0,58 | $1,24 | $0,47 | 64,4M |
Comment Analog Devices a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Analog Devices vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Analog Devices | 8,76 % | 64,20 % | 113,36 % | 332,63 % | 719,69 % | 547,74 % | |
| Nvidia | 49,30 % | 1 247,12 % | 1 358,74 % | 30 558,62 % | 68 292,31 % | 63 407,14 % | |
| Broadcom | 114,46 % | 615,68 % | 899,81 % | 2 718,42 % | 1 694,56 % | 2 088,86 % | |
| Qualcomm | -3,52 % | 29,52 % | 46,20 % | 197,21 % | 280,51 % | 273,57 % | |
| Micron Technology | 72,36 % | 197,50 % | 209,87 % | 914,39 % | 2 225,89 % | 1 127,40 % | |
| Texas Instruments | -8,67 % | 10,49 % | 31,69 % | 282,01 % | 609,95 % | 456,71 % | |
| S&P 500 | Market | 17,03 % | 69,99 % | 98,35 % | 236,27 % | 484,96 % | 431,89 % | |
| S&P 500 Information Technology | Sector | 26,10 % | 140,12 % | 175,39 % | 704,89 % | 1 402,19 % | 1 543,71 % |
Calculez vos rendements d'investissement Analog Devices
Analyse de performance d'investissement à long terme
Analog Devices stock price in Sep 2015 was $56,67, A $1 000,00 lump sum investment in Analog Devices made 10 years ago would be worth approximately $4 791,60 today, representing a exceptional return of 379,16 %. This translates to an annualized return (CAGR) of 16,97 %. During this period, Analog Devices paid out $26,33 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Sep 2015 - Sep 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$4 791,60
Rendement total
379,16 %
Rendement annuel (TCAC)
16,97 %
Total des dividendes
$464,62
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Analog Devices (ADI) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Analog Devices a délivré un rendement total de 8,8%.
- Plus haut 52 semaines a atteint 258,13 $ le August 28, 2025.
- Plus bas 52 semaines a touché 158,65 $ le April 7, 2025.
- Prix actuel se négocie à 245,21 $ en date du September 15, 2025.
- Quel est le rendement total de l'action Analog Devices (ADI) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Analog Devices (adi) aurait grandi à approximativement 21 336,00 $ en date du September 15, 2025, représentant un rendement total de 113,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 16,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Analog Devices se compare-t-il au secteur Technology ?
Analog Devices (adi) a délivré un rendement annualisé de 15,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Analog Devices aurait grandi à 43 263,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Analog Devices ?
Analog Devices (adi) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 332,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que Analog Devices a historiquement atteinte ?
Analog Devices (adi) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+8,8%), 3 years (+64,2%), 5 years (+113,4%), 10 years (+332,6%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.