|
Real-time Estimate
Cboe BZX
23:50:29 12/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 408.30 USD | -0.19% |
|
+12.89% | +50.28% |
| 11-03 | Analog Devices, Inc. completed the acquisition of Alif Semiconductor, Inc. | CI |
| 10-22 | Analog Devices Insider Sold Shares Worth $584,190, According to a Recent SEC Filing | MT |
Stock exchange
Nasdaq
ADI 407.34 $
-0.43%
711M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 407.34USD | -0.43% | 711M $ | ||
CBOE
| ADI | 408.39USD | -0.17% | 38.04M $ | |
|
Xetra
| ANL | 368.50EUR | +5.81% | 249K € | |
|
Tradegate
| ANL | 369.80EUR | +0.22% | 97.63K € | |
|
Xetra
| ANL | 372.75PTS | +1.15% | 97.29K PTS | |
|
Deutsche Boerse AG
| ANL | 361.75EUR | +0.85% | 83.93K € | |
|
Mexican S.E.
| ADI * | 6,873.07MXN | -14.86% | 811K $ | |
|
Börse Stuttgart
| ANL | 368.20EUR | -0.04% | 20.99K € | |
|
London S.E.
| 0HFN | 371.57USD | -4.82% | 6.32K $ | |
|
Boerse Muenchen
| ANL | 369.50EUR | +0.41% | 5.54K € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Wiener Boerse
| ADI | 373.25EUR | +1.39% | 0 € | |
|
Lima
| ADIUS | 394.66USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
|
CBOE
| 364.50EUR | 0.00% | 0 € | ||
| A1DI34 | 57.54BRL | +1.75% | 15.19K R$ | ||
| ADI | 45,400.00ARS | +12.27% | 29.37M $ | ||
|
Buenos Aires S.E.
| ADID | 28.93USD | -0.82% | 462.88 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 06/11/2026 | 09/11/2026 | 10/11/2026 | 11/11/2026 | 12/11/2026 | |
|---|---|---|---|---|---|
| Last | $363.56 | $394.66 | $393.30 | $409.08 | $407.34 |
| Volume | 6,868,184 | 6,544,491 | 4,410,910 | 3,907,729 | 1,746,690 |
| Change | +0.71% | +8.55% | -0.34% | +4.01% | -0.19% |
| Opening | $374.81 | $369.00 | $388.70 | $406.23 | $404.85 |
| High | $374.81 | $396.33 | $395.00 | $413.81 | $415.03 |
| Low | $354.72 | $367.12 | $384.27 | $398.01 | $402.00 |
Performance
| 1 day | -0.29% | ||
| 1 week | +12.89% | ||
| Current month | -2.29% | ||
| 1 month | +0.32% | ||
| 3 months | +6.01% | ||
| 6 months | -2.88% | ||
| Current year | +50.28% | ||
| 1 year | +68.80% | ||
| 3 years | +138.81% | ||
| 5 years | +120.55% | ||
| 10 years | +513.23% |
Volumes
marketsDaily volume
1,746,690
Estimated daily volume
1,863,773
Avg. Volume 20 sessions
5,435,599
Daily volume ratio
0.34
Avg. Volume 20 sessions USD
2,219,327,893.71
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
198,226,040,422
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76%
Free-Float capitalization (USD)
197,744,522,172
Average Daily Capital Traded
1.12%
Indicators
Moving average 5 days
383.75
Moving average 20 days
402.02
Moving average 50 days
391.81
Moving average 100 days
387.13
Price spread / (MMA5)
-6.01%
Price spread / (MMA20)
-1.54%
Price spread / (MMA50)
-4.04%
Price spread / (MMA100)
-5.18%
STIM
RSI 9 days
47.21
RSI 14 days
48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.19% | +12.89% | +68.80% | +138.81% | 198B | |
| -5.21% | -10.07% | -15.74% | +235.88% | 4,195B | |
| -2.30% | +3.54% | +59.73% | +320.11% | 1,886B | |
| +4.96% | +24.13% | +1.88% | +282.17% | 1,648B | |
| +5.20% | +43.73% | +124.51% | +397.67% | 907B | |
| -1.82% | +20.71% | +223.52% | +959.52% | 918B | |
| -1.80% | -10.17% | +102.58% | +860.92% | 696B | |
| -2.61% | -7.08% | - | - | 428B | |
| -1.94% | +17.37% | +61.85% | +60.41% | 332B | |
| +0.60% | +12.08% | +91.15% | +113.72% | 283B | |
| Average | -0.46% | +3.02% | +79.81% | +374.36% | 1,149B | |
| Weighted average by Cap. | -1.51% | -0.38% | +45.12% | +359.61% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5328c4c44ea40f7ea85c1687e8.2fuECA6KtFUn8MNUFfPFWwhU2u5R4G2ngk7yeygcteA.jbziJX---GNowYQfc7n8dmpnvdsAiwbUtySgFRF714KbnepKNtLeIG26rA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:35:27 | 407.34 | 122 | 1,145,836 |
| 23:35:27 | 407.34 | 42 | 1,145,714 |
| 23:35:25 | 407.34 | 45 | 1,145,672 |
| 23:35:21 | 407.35 | 71 | 1,145,627 |
| 23:35:17 | 407.67 | 40 | 1,145,556 |
| 23:35:16 | 407.54 | 45 | 1,145,516 |
| 23:35:14 | 407.55 | 80 | 1,145,471 |
| 23:35:14 | 407.58 | 100 | 1,145,391 |
| 23:35:13 | 407.65 | 80 | 1,145,291 |
| 23:35:13 | 407.65 | 40 | 1,145,211 |
Price Extremes
| 1 week | 354.72 |  | 415.03 |
| 1 month | 354.72 | | 433.72 |
| Current year | 270.46 | | 445.91 |
| 1 year | 224.25 | | 445.91 |
| 3 years | 158.65 | | 445.91 |
| 5 years | 133.48 | | 445.91 |
| 10 years | 65.33 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +50.84% | ||
| 2025 | +27.65% | ||
| 2024 | +7.00% | ||
| 2023 | +21.05% | ||
| 2022 | -6.68% | ||
| 2021 | +18.98% | ||
| 2020 | +24.31% | ||
| 2019 | +38.46% | ||
| 2018 | -3.59% | ||
| 2017 | +22.60% | ||
| 2016 | +31.27% | ||
| 2015 | -0.36% | ||
| 2014 | +9.01% | ||
| 2013 | +21.09% | ||
| 2012 | +17.55% | ||
| 2011 | -5.02% | ||
| 2010 | +19.28% | ||
| 2009 | +66.04% | ||
| 2008 | -40.00% | ||
| 2007 | -3.56% | ||
| 2006 | -8.36% | ||
| 2005 | -2.84% | ||
| 2004 | -19.12% | ||
| 2003 | +91.24% | ||
| 2002 | -46.23% | ||
| 2001 | -13.28% | ||
| 2000 | +10.08% | ||
| 1999 | +196.41% | ||
| 1998 | +13.32% | ||
| 1997 | +8.98% | ||
| 1996 | +43.64% | ||
| 1995 | +51.07% | ||
| 1994 | +42.64% | ||
| 1993 | +51.54% | ||
| 1992 | +71.05% | ||
| 1991 | +43.40% | ||
| 1990 | -32.05% | ||
| 1989 | -20.41% | ||
| 1988 | +8.89% | ||
| 1987 | -28.00% | ||
| 1986 | -21.01% | ||
| 1985 | +39.55% | ||
| 1984 | -18.71% | ||
| 1983 | +110.41% | ||
| 1982 | +97.32% | ||
| 1981 | -37.94% | ||
| 1980 | +100.28% | ||
| 1979 | +39.68% |
- Stock Market
- Stocks
- ADI Stock
- Quotes Analog Devices, Inc.
Select your edition
All financial news and data tailored to specific country editions
