|
Real-time Estimate
Cboe BZX
13:32:23 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 393.92 USD | +0.08% |
|
+3.08% | +45.58% |
| 09-23 | Analog Devices Insider Sold Shares Worth $573,285, According to a Recent SEC Filing | MT |
| 09-22 | Analog Devices, Inc. Presents at U.S. All Stars Conference, Sep-22-2026 12:00 PM |
Stock exchange
Nasdaq
ADI 394.96 $
+0.35%
445M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 394.96USD | +0.35% | 445M $ | ||
CBOE
| ADI | 393.78USD | +0.06% | 21.42M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Boerse Muenchen
| ANL | 346.30EUR | -0.03% | 169K € | |
|
Xetra
| ANL | 343.15PTS | -0.32% | 138K PTS | |
|
Xetra
| ANL | 344.25EUR | +3.36% | 92.95K € | |
|
Deutsche Boerse AG
| ANL | 343.50EUR | +2.00% | 51.18K € | |
|
Tradegate
| ANL | 342.25EUR | -0.94% | 41.07K € | |
|
Mexican S.E.
| ADI * | 6,733.61MXN | 0.00% | 148K $ | |
|
CBOE
| 344.20EUR | +1.09% | 1.72K € | ||
|
Wiener Boerse
| ADI | 345.05EUR | +3.65% | 0 € | |
|
Börse Stuttgart
| ANL | 345.30EUR | -0.12% | 0 € | |
|
Borsa Italiana
| 1ADI | 344.80EUR | +3.56% | 0 € | |
|
Lima
| ADIUS | 383.00USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
| A1DI34 | 51.18BRL | +0.35% | 1.84K R$ | ||
| ADI | 42,580.00ARS | +3.55% | 153M $ | ||
|
Buenos Aires S.E.
| ADID | 27.50USD | +3.89% | 1.68K $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$390.37 | US$385.23 | US$382.61 | US$393.60 | US$394.96 |
| Volume | 2,979,536 | 3,204,481 | 2,372,476 | 2,458,174 | 1,126,978 |
| Change | +1.92% | -1.32% | -0.68% | +2.87% | +0.08% |
| Opening | US$382.19 | US$388.95 | US$381.21 | US$381.53 | US$395.45 |
| High | US$390.55 | US$390.06 | US$384.34 | US$395.92 | US$395.45 |
| Low | US$380.58 | US$379.00 | US$377.40 | US$381.53 | US$388.13 |
Performance
| 1 day | +0.08% | ||
| 1 week | +3.08% | ||
| Current month | +9.02% | ||
| 1 month | +9.13% | ||
| 3 months | +0.77% | ||
| 6 months | +30.25% | ||
| Current year | +45.58% | ||
| 1 year | +61.28% | ||
| 3 years | +123.80% | ||
| 5 years | +130.49% | ||
| 10 years | +517.55% |
Volumes
marketsDaily volume
1,126,978
Estimated daily volume
1,932,812
Avg. Volume 20 sessions
3,369,899
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
1,327,487,463.58
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
190,724,967,024
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76%
Free-Float capitalization (USD)
190,265,634,643
Average Daily Capital Traded
0.7%
Indicators
Moving average 5 days
386.96
Moving average 20 days
367.99
Moving average 50 days
372.93
Moving average 100 days
390.42
Price spread / (MMA5)
-1.77%
Price spread / (MMA20)
-6.58%
Price spread / (MMA50)
-5.33%
Price spread / (MMA100)
-0.89%
STIM
RSI 9 days
60.1
RSI 14 days
56.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.08% | +3.08% | +61.28% | +123.80% | 191B | |
| +2.38% | +1.63% | +27.08% | +436.31% | 5,435B | |
| -1.00% | +0.61% | +90.38% | +374.14% | 2,020B | |
| -0.30% | -2.94% | +7.35% | +323.08% | 1,684B | |
| -2.22% | +1.41% | +545.95% | +1,523.80% | 1,222B | |
| -3.75% | -1.18% | +276.97% | +491.94% | 1,029B | |
| -5.05% | -4.79% | +425.41% | +1,441.41% | 1T | |
| -5.69% | -4.68% | +236.67% | +229.97% | 646B | |
| -4.27% | -3.13% | - | - | 568B | |
| -7.94% | -11.36% | +104.74% | +415.82% | 331B | |
| Average | -2.79% | +4.01% | +197.32% | +595.59% | 1,413B | |
| Weighted average by Cap. | -0.71% | +2.31% | +141.55% | +574.63% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1c790089.p3OoIyDJacD4FYodRYtEh29meu2yDt0lOSBs-wpWXbg._UTeZReEEKG7XPltc7octDoIAt3Id7drf2soyUgvHPfEF_9Jcoc-p8BTxw
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:17:12 | 394.96 | 80 | 796,567 |
| 13:17:12 | 394.96 | 80 | 796,487 |
| 13:17:09 | 394.98 | 40 | 796,407 |
| 13:17:09 | 394.98 | 40 | 796,367 |
| 13:17:09 | 394.95 | 40 | 796,327 |
| 13:17:09 | 394.95 | 44 | 796,287 |
| 13:17:09 | 394.96 | 40 | 796,243 |
| 13:17:09 | 394.93 | 40 | 796,203 |
| 13:17:09 | 394.93 | 47 | 796,163 |
| 13:16:55 | 394.74 | 4,244 | 796,116 |
Price Extremes
| 1 week | 377.4 |  | 395.92 |
| 1 month | 348 | | 395.92 |
| 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 | 59.54 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +45.13% | ||
| 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
