|
Market Closed -
Nasdaq
16:00:00 2026-08-31 EDT
|
5-day change | 1st Jan Change | ||
| 362.14 USD | +0.10% |
|
-2.43% | +33.53% |
| 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 362.14 $
+0.10%
998M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 362.14USD | +0.10% | 998M $ | ||
CBOE
| ADI | 362.02USD | +0.03% | 21.13M $ | |
|
Tradegate
| ANL | 311.70EUR | -0.19% | 70.76K € | |
|
Mexican S.E.
| ADI * | 6,376.90MXN | +0.29% | 829K $ | |
|
Xetra
| ANL | 315.00EUR | -2.28% | 15.12K € | |
|
London S.E.
| 0HFN | 376.55USD | -12.28% | 13.93K $ | |
|
Deutsche Boerse AG
| ANL | 310.50EUR | -0.11% | 4.66K € | |
|
Xetra
| ANL | 311.80PTS | -1.02% | 1.87K PTS | |
|
Boerse Muenchen
| ANL | 314.20EUR | +0.69% | 1.57K € | |
|
Wiener Boerse
| ADI | 313.90EUR | -2.56% | 0 € | |
|
Börse Stuttgart
| ANL | 309.35EUR | -0.91% | 0 € | |
|
Borsa Italiana
| 1ADI | 315.00EUR | -2.14% | 0 € | |
|
Lima
| ADIUS | 371.17USD | -.--% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | -.--% | 0 € | |
|
CBOE
| 311.45EUR | -.--% | 0 € | ||
| A1DI34 | 44.00BRL | -7.87% | 7.04K R$ | ||
| ADI | 38,700.00ARS | -2.91% | 22.79M $ | ||
|
Buenos Aires S.E.
| ADID | 25.17USD | -3.78% | 855.78 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$373.66 | US$371.80 | US$374.52 | US$361.78 | US$362.14 |
| Volume | 3,740,236 | 2,180,641 | 3,895,042 | 3,350,464 | 2,754,855 |
| Change | +0.67% | -0.50% | +0.73% | -3.40% | +0.10% |
| Opening | US$376.24 | US$374.87 | US$374.50 | US$374.14 | US$364.88 |
| High | US$377.48 | US$377.49 | US$376.88 | US$374.14 | US$366.72 |
| Low | US$367.29 | US$370.74 | US$368.03 | US$359.54 | US$361.93 |
Performance
| 1 day | +0.10% | ||
| 1 week | -2.43% | ||
| Current month | -1.43% | ||
| 1 month | -1.43% | ||
| 3 months | -10.07% | ||
| 6 months | +6.83% | ||
| Current year | +33.53% | ||
| 1 year | +45.84% | ||
| 3 years | +99.22% | ||
| 5 years | +122.24% | ||
| 10 years | +478.87% |
Volumes
marketsDaily volume
2,754,855
Estimated daily volume
2,754,855
Avg. Volume 20 sessions
3,666,258
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
1,327,698,672.12
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
175,480,537,495
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
175,058,183,753
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
370.59
Moving average 20 days
377.39
Moving average 50 days
383.91
Moving average 100 days
391.47
Price spread / (MMA5)
+2.33%
Price spread / (MMA20)
+4.21%
Price spread / (MMA50)
+6.01%
Price spread / (MMA100)
+8.10%
STIM
RSI 9 days
34.16
RSI 14 days
39.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.10% | -2.43% | +45.84% | +99.22% | 175B | |
| +1.48% | +5.90% | +29.28% | +347.33% | 5,331B | |
| -0.62% | -0.21% | +107.33% | +333.33% | 1,967B | |
| +0.42% | +3.23% | +24.18% | +301.28% | 1,762B | |
| +2.77% | +5.31% | +709.19% | +1,270.79% | 1,083B | |
| +1.27% | -3.24% | +522.30% | +1,302.01% | 891B | |
| +1.10% | +3.06% | +190.00% | +345.25% | 768B | |
| -1.01% | +0.02% | - | - | 577B | |
| +0.04% | +2.58% | +269.72% | +154.72% | 470B | |
| +1.20% | +1.31% | +82.79% | - | 258B | |
| Average | -0.18% | +1.63% | +220.07% | +519.24% | 1,328B | |
| Weighted average by Cap. | -0.20% | +3.34% | +153.10% | +476.37% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d.4MijaSIKQvdNJZ1_gBNojbj9_dH57v9t5ctJc5WLx7s.sKPCHX1PBsZ1d7ALx3U-2_OUsqm4iKglyKgdIv3fldi5uNoIcWxytgoWyA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 362.14 | 695,568 | 1,465,732 |
| 15:59:59 | 362.14 | 700 | 770,164 |
| 15:59:59 | 362.13 | 40 | 769,464 |
| 15:59:59 | 362.08 | 40 | 769,424 |
| 15:59:59 | 362.03 | 40 | 769,384 |
| 15:59:59 | 362.13 | 40 | 769,344 |
| 15:59:59 | 362.13 | 60 | 769,304 |
| 15:59:59 | 362.13 | 80 | 769,244 |
| 15:59:59 | 362.13 | 80 | 769,164 |
| 15:59:59 | 362.13 | 74 | 769,084 |
Price Extremes
| 1 week | 359.54 |  | 377.49 |
| 1 month | 353.11 | | 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 | +33.53% | ||
| 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
