|
Market Closed -
Nasdaq
23:00:00 23/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 391.07 USD | +1.38% |
|
-1.11% | +44.20% |
| 10-22 | Analog Devices Insider Sold Shares Worth $584,190, According to a Recent SEC Filing | MT |
| 10-19 | AI stocks bounce back after bruising selloff, CoreWeave gets Goldman upgrade | RE |
Stock exchange
Nasdaq
ADI 391.07 $
+1.38%
972M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 391.07USD | +1.38% | 972M $ | ||
CBOE
| ADI | 391.26USD | +1.43% | 28.11M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Mexican S.E.
| ADI * | 7,323.61MXN | -3.71% | 2.47M $ | |
|
Tradegate
| ANL | 349.45EUR | +1.57% | 103K € | |
|
Xetra
| ANL | 348.70PTS | +0.22% | 30.34K PTS | |
|
Boerse Muenchen
| ANL | 348.75EUR | +1.06% | 20.92K € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Xetra
| ANL | 355.20EUR | +0.98% | 2.84K € | |
|
CBOE
| 0HFN | 344.85EUR | -3.12% | 344.85 € | |
|
CBOE
| 342.85EUR | -3.14% | 342.85 € | ||
|
Deutsche Boerse AG
| ANL | 342.80EUR | -3.56% | 0 € | |
|
Wiener Boerse
| ADI | 349.05EUR | +0.40% | 0 € | |
|
Börse Stuttgart
| ANL | 348.10EUR | +0.80% | 0 € | |
|
Lima
| ADIUS | 394.35USD | 0.00% | 0 $ | |
| A1DI34 | 48.50BRL | -1.22% | 10.23K R$ | ||
| ADI | 42,800.00ARS | +1.42% | 5.48M $ | ||
|
Buenos Aires S.E.
| ADID | 27.16USD | -7.43% | 2.01K $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | $394.35 | $397.05 | $405.96 | $385.76 | $391.07 |
| Volume | 3,529,905 | 2,524,894 | 3,025,391 | 6,585,673 | 2,484,941 |
| Change | -0.28% | +0.68% | +2.24% | -4.98% | +1.38% |
| Opening | $404.87 | $390.98 | $397.05 | $398.02 | $382.87 |
| High | $406.83 | $402.96 | $408.40 | $399.99 | $393.00 |
| Low | $390.78 | $387.80 | $395.06 | $385.31 | $382.00 |
Performance
| 1 day | +1.38% | ||
| 1 week | -1.11% | ||
| Current month | -1.42% | ||
| 1 month | +1.52% | ||
| 3 months | +2.86% | ||
| 6 months | -3.17% | ||
| Current year | +44.20% | ||
| 1 year | +60.74% | ||
| 3 years | +138.65% | ||
| 5 years | +119.19% | ||
| 10 years | +521.63% |
Volumes
marketsDaily volume
2,485,631
Estimated daily volume
2,485,631
Avg. Volume 20 sessions
3,365,437
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
1,316,121,447.59
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
186,925,973,778
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.77%
Free-Float capitalization (USD)
186,489,338,592
Average Daily Capital Traded
0.7%
Indicators
Moving average 5 days
395.71
Moving average 20 days
403.73
Moving average 50 days
384.1
Moving average 100 days
388.74
Price spread / (MMA5)
+1.19%
Price spread / (MMA20)
+3.24%
Price spread / (MMA50)
-1.78%
Price spread / (MMA100)
-0.60%
RSI 9 days
37.94
RSI 14 days
43.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.38% | -1.11% | +60.74% | +138.65% | 187B | |
| -0.59% | -1.48% | +15.81% | +390.89% | 5,360B | |
| -1.45% | -1.45% | +64.48% | +338.42% | 1,896B | |
| -0.48% | -2.15% | -6.57% | +273.08% | 1,613B | |
| +2.46% | -0.15% | +324.53% | +1,212.13% | 1,034B | |
| +1.74% | -2.26% | +119.92% | +416.74% | 902B | |
| +4.42% | +0.39% | +166.88% | +929.84% | 672B | |
| +1.72% | -3.22% | +127.88% | +156.90% | 449B | |
| +7.93% | -4.82% | - | - | 404B | |
| +1.86% | +2.97% | +65.33% | +94.57% | 260B | |
| Average | +1.13% | -1.67% | +104.33% | +439.02% | 1,278B | |
| Weighted average by Cap. | +0.35% | -2.20% | +67.73% | +448.72% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0dc1aaf51f6.awnr2cPZGyVzG8gB_9P1BHGRMgLqw-RUu3_owr8Erk8.IkHc7fqvX24Hb6JpsuKjfQSiXk2cnJwd6Ead9uBz7CABS9KpqLx6dzd5hQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 391.07 | 603,586 | 1,804,639 |
| 23:00:00 | 391.20 | 40 | 1,201,053 |
| 22:59:59 | 391.29 | 383 | 1,201,013 |
| 22:59:59 | 391.28 | 120 | 1,200,630 |
| 22:59:59 | 391.29 | 1,242 | 1,200,510 |
| 22:59:59 | 391.29 | 120 | 1,199,268 |
| 22:59:59 | 391.29 | 1,063 | 1,199,148 |
| 22:59:59 | 391.18 | 87 | 1,198,085 |
| 22:59:59 | 391.12 | 420 | 1,197,998 |
| 22:59:59 | 391.12 | 75 | 1,197,578 |
Price Extremes
| 1 week | 382 |  | 408.4 |
| 1 month | 381.53 | | 422.67 |
| 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 | 62.5 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +44.20% | ||
| 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
