|
Market Closed -
Nasdaq
23:00:00 04/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 362.25 USD | +1.61% |
|
+0.13% | +33.57% |
| 08-27 | Analog Devices Insider Sold Shares Worth $1,004,944, According to a Recent SEC Filing | MT |
| 08-24 | Analyst recommendations: Kimberly-Clark, Palantir, Snap, Crowdstrike, Accenture… |  |
Stock exchange
Nasdaq
ADI 362.25 $
+1.61%
1.29B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 362.25USD | +1.61% | 1.29B $ | ||
CBOE
| ADI | 362.22USD | +1.62% | 40.04M $ | |
|
Mexican S.E.
| ADI * | 6,011.22MXN | -2.84% | 4.41M $ | |
|
Tradegate
| ANL | 311.85EUR | +1.68% | 44.91K € | |
|
Börse Stuttgart
| ANL | 311.00EUR | +2.02% | 31.1K € | |
|
Xetra
| ANL | 311.15EUR | +2.03% | 15.56K € | |
|
Xetra
| ANL | 311.15PTS | +2.03% | 15.56K PTS | |
|
London S.E.
| 0HFN | 376.55USD | -12.28% | 13.93K $ | |
|
Boerse Muenchen
| ANL | 310.30EUR | +1.69% | 5.59K € | |
|
Borsa Italiana
| 1ADI | 311.15EUR | +1.77% | 2.8K € | |
|
Deutsche Boerse AG
| ANL | 309.75EUR | +1.57% | 1.55K € | |
|
Wiener Boerse
| ADI | 311.25EUR | +1.92% | 311.25 € | |
|
Lima
| ADIUS | 362.14USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
|
CBOE
| 311.45EUR | 0.00% | 0 € | ||
| A1DI34 | 46.30BRL | +2.21% | 51.44K R$ | ||
| ADI | 38,080.00ARS | +1.01% | 10.21M $ | ||
|
Buenos Aires S.E.
| ADID | 25.82USD | +5.17% | 955.34 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | $362.14 | $354.52 | $355.71 | $356.50 | $362.25 |
| Volume | 2,754,855 | 3,571,975 | 3,338,913 | 3,779,304 | 3,560,584 |
| Change | +0.10% | -2.10% | +0.34% | +0.22% | +1.61% |
| Opening | $364.88 | $356.33 | $355.64 | $350.42 | $359.84 |
| High | $366.72 | $356.44 | $360.77 | $357.27 | $364.99 |
| Low | $361.93 | $348.66 | $352.03 | $348.00 | $358.99 |
Performance
| 1 day | +1.61% | ||
| 1 week | +0.13% | ||
| Current month | +0.03% | ||
| 1 month | -4.09% | ||
| 3 months | -9.75% | ||
| 6 months | +9.87% | ||
| Current year | +33.57% | ||
| 1 year | +46.62% | ||
| 3 years | +99.54% | ||
| 5 years | +123.01% | ||
| 10 years | +473.63% |
Volumes
marketsDaily volume
3,560,584
Estimated daily volume
3,560,584
Avg. Volume 20 sessions
3,843,236
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
1,392,212,241
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
175,533,839,696
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
175,110,066,967
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
358.13
Moving average 20 days
373.97
Moving average 50 days
378.48
Moving average 100 days
391.79
Price spread / (MMA5)
-1.14%
Price spread / (MMA20)
+3.24%
Price spread / (MMA50)
+4.48%
Price spread / (MMA100)
+8.15%
RSI 9 days
32.34
RSI 14 days
37.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | +0.13% | +46.62% | +99.54% | 176B | |
| +0.84% | +5.89% | +37.92% | +374.50% | 5,563B | |
| +0.84% | -0.41% | +104.24% | +336.59% | 1,975B | |
| +0.21% | -2.95% | +6.87% | +310.35% | 1,703B | |
| +6.10% | +8.98% | +673.84% | +1,346.28% | 1,148B | |
| +3.20% | -0.36% | +502.19% | +1,279.40% | 891B | |
| +4.69% | +2.58% | +215.98% | +331.10% | 780B | |
| -1.35% | -6.48% | - | - | 554B | |
| +4.51% | +7.07% | +291.18% | +160.96% | 503B | |
| +3.92% | +5.45% | +82.45% | - | 269B | |
| Average | +2.46% | +0.84% | +217.92% | +529.84% | 1,356B | |
| Weighted average by Cap. | +1.70% | +2.57% | +153.38% | +496.07% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8cbf534746fbf49f019e07.NfjtzhJwnTM8rczd_b2hOyMIE6sFBWlbTJpKnyHeVS0.es6OqFZH2QVd9JSKztnVT1c6d-F3X14rBvM9rBOxH0UHvJqPUAnecFPpnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 362.25 | 874,349 | 2,352,252 |
| 22:59:59 | 362.33 | 340 | 1,477,903 |
| 22:59:59 | 362.33 | 70 | 1,477,563 |
| 22:59:59 | 362.32 | 880 | 1,477,493 |
| 22:59:59 | 362.32 | 45 | 1,476,613 |
| 22:59:59 | 362.32 | 40 | 1,476,568 |
| 22:59:59 | 362.25 | 50 | 1,476,528 |
| 22:59:59 | 362.19 | 40 | 1,476,478 |
| 22:59:59 | 362.09 | 140 | 1,476,438 |
| 22:59:59 | 362.10 | 40 | 1,476,298 |
Price Extremes
| 1 week | 348 |  | 366.72 |
| 1 month | 348 | | 396.95 |
| Current year | 270.46 | | 445.91 |
| 1 year | 223.47 | | 445.91 |
| 3 years | 154.99 | | 445.91 |
| 5 years | 133.48 | | 445.91 |
| 10 years | 59.01 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +33.57% | ||
| 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
