|
Market Closed -
Nasdaq
16:00:00 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 355.71 USD | +0.34% |
|
-4.80% | +31.16% |
| 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 355.71 $
+0.34%
1.19B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 355.71USD | +0.34% | 1.19B $ | ||
CBOE
| ADI | 355.71USD | +0.34% | 44.26M $ | |
|
Mexican S.E.
| ADI * | 6,011.22MXN | -2.84% | 4.41M $ | |
|
Tradegate
| ANL | 306.95EUR | +0.34% | 46.96K € | |
|
Xetra
| ANL | 315.00EUR | -2.28% | 15.12K € | |
|
London S.E.
| 0HFN | 376.55USD | -12.28% | 13.93K $ | |
|
Boerse Muenchen
| ANL | 305.80EUR | +0.11% | 3.06K € | |
|
Xetra
| ANL | 309.00PTS | +1.38% | 1.24K PTS | |
|
Deutsche Boerse AG
| ANL | 304.30EUR | -2.00% | 0 € | |
|
Wiener Boerse
| ADI | 308.80EUR | +1.23% | 0 € | |
|
Börse Stuttgart
| ANL | 305.60EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1ADI | 315.00EUR | -2.14% | 0 € | |
|
Lima
| ADIUS | 362.14USD | -2.43% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
|
CBOE
| 311.45EUR | 0.00% | 0 € | ||
| A1DI34 | 45.70BRL | +1.40% | 4.57K R$ | ||
| ADI | 37,620.00ARS | +0.21% | 23.81M $ | ||
|
Buenos Aires S.E.
| ADID | 24.70USD | -1.87% | 1.11K $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | |
|---|---|---|---|---|---|
| Last | US$374.52 | US$361.78 | US$362.14 | US$354.52 | US$355.71 |
| Volume | 3,895,042 | 3,350,464 | 2,754,855 | 3,571,975 | 3,096,770 |
| Change | +0.73% | -3.40% | +0.10% | -2.10% | +0.34% |
| Opening | US$374.50 | US$374.14 | US$364.88 | US$356.33 | US$355.64 |
| High | US$376.88 | US$374.14 | US$366.72 | US$356.44 | US$360.77 |
| Low | US$368.03 | US$359.54 | US$361.93 | US$348.66 | US$352.03 |
Performance
| 1 day | +0.08% | ||
| 1 week | -4.80% | ||
| Current month | -1.78% | ||
| 1 month | -3.18% | ||
| 3 months | -11.67% | ||
| 6 months | -0.02% | ||
| Current year | +31.16% | ||
| 1 year | +41.54% | ||
| 3 years | +94.98% | ||
| 5 years | +120.79% | ||
| 10 years | +464.08% |
Volumes
marketsDaily volume
3,338,703
Estimated daily volume
3,338,703
Avg. Volume 20 sessions
3,663,203
Daily volume ratio
0.91
Avg. Volume 20 sessions USD
1,303,037,939.13
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
171,788,148,651
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
171,373,418,747
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
368.78
Moving average 20 days
377.4
Moving average 50 days
382.46
Moving average 100 days
391.63
Price spread / (MMA5)
+3.67%
Price spread / (MMA20)
+6.10%
Price spread / (MMA50)
+7.52%
Price spread / (MMA100)
+10.10%
STIM
RSI 9 days
34.73
RSI 14 days
39.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.34% | -4.80% | +41.54% | +94.98% | 172B | |
| +3.21% | +5.33% | +28.84% | +362.62% | 5,251B | |
| -2.25% | -0.62% | +104.72% | +335.22% | 1,997B | |
| -0.66% | +2.94% | +23.49% | +320.90% | 1,759B | |
| +2.43% | +2.48% | +703.36% | +1,258.26% | 1,054B | |
| -4.73% | -3.87% | +530.08% | +1,244.17% | 899B | |
| -0.55% | -4.62% | +181.04% | +317.60% | 750B | |
| -3.86% | -3.86% | - | - | 506B | |
| +1.21% | +2.94% | +269.82% | +145.97% | 467B | |
| +0.02% | -2.77% | +69.81% | - | 251B | |
| Average | -1.25% | -1.06% | +216.97% | +509.96% | 1,311B | |
| Weighted average by Cap. | -0.95% | +0.53% | +151.33% | +478.25% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d13872132777bd0ee6a2dc988b688.vKe-pLd8mM59E-qOFfE9yjXJ3cMEPVuSSiAJiIzFNeQ.5dbq8PQ-_oREVdPLXqRzjV6InPdAbC_he1ZL3N6EWpbt8fXxgTn5iTBX2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 355.71 | 790,666 | 2,098,609 |
| 15:59:59 | 355.64 | 40 | 1,307,943 |
| 15:59:59 | 355.64 | 140 | 1,307,903 |
| 15:59:59 | 355.62 | 40 | 1,307,763 |
| 15:59:59 | 355.59 | 80 | 1,307,723 |
| 15:59:59 | 355.59 | 80 | 1,307,643 |
| 15:59:59 | 355.59 | 1,128 | 1,307,563 |
| 15:59:59 | 355.59 | 64 | 1,306,435 |
| 15:59:59 | 355.59 | 70 | 1,306,371 |
| 15:59:59 | 355.59 | 80 | 1,306,301 |
Price Extremes
| 1 week | 348.66 |  | 376.88 |
| 1 month | 348.66 | | 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 | +31.16% | ||
| 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
