|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 395.44 USD | -2.11% |
|
-2.65% | +45.81% |
| 10-09 | Analog Devices Insider Sold Shares Worth $2,163,365, According to a Recent SEC Filing | MT |
| 10-08 | Analog Devices Insider Sold Shares Worth $1,171,631, According to a Recent SEC Filing | MT |
Stock exchange
Nasdaq
ADI 395.44 $
-2.11%
1.89B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 395.44USD | -2.11% | 1.89B $ | ||
CBOE
| ADI | 395.31USD | -2.21% | 40.87M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Tradegate
| ANL | 351.90EUR | -2.33% | 74.6K € | |
|
Mexican S.E.
| ADI * | 7,340.97MXN | -0.13% | 1.03M $ | |
|
Xetra
| ANL | 361.75EUR | +1.08% | 50.28K € | |
|
Xetra
| ANL | 361.75PTS | +1.08% | 50.28K PTS | |
|
Börse Stuttgart
| ANL | 352.15EUR | -2.02% | 21.13K € | |
|
Boerse Muenchen
| ANL | 351.10EUR | -2.72% | 7.72K € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
CBOE
| 355.00EUR | +0.32% | 3.2K € | ||
|
Deutsche Boerse AG
| ANL | 357.50EUR | +0.21% | 0 € | |
|
Wiener Boerse
| ADI | 361.40EUR | +1.11% | 0 € | |
|
Lima
| ADIUS | 419.10USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
| A1DI34 | 50.20BRL | -3.18% | 59.39K R$ | ||
| ADI | 42,860.00ARS | -1.15% | 28.93M $ | ||
|
Buenos Aires S.E.
| ADID | 28.70USD | +1.74% | 430.5 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$406.25 | US$414.70 | US$403.57 | US$403.95 | US$395.44 |
| Volume | 2,620,211 | 2,700,113 | 5,017,430 | 4,584,297 | 4,769,319 |
| Change | +0.01% | +2.08% | -2.68% | +0.09% | -2.11% |
| Opening | US$403.08 | US$401.97 | US$410.21 | US$395.59 | US$400.17 |
| High | US$408.01 | US$415.18 | US$410.50 | US$410.00 | US$410.41 |
| Low | US$398.97 | US$400.51 | US$401.40 | US$394.18 | US$394.79 |
Performance
| 1 day | -2.11% | ||
| 1 week | -2.65% | ||
| Current month | -0.32% | ||
| 1 month | +9.04% | ||
| 3 months | +5.35% | ||
| 6 months | +6.46% | ||
| Current year | +45.81% | ||
| 1 year | +62.82% | ||
| 3 years | +129.09% | ||
| 5 years | +129.85% | ||
| 10 years | +540.91% |
Volumes
marketsDaily volume
4,769,319
Estimated daily volume
4,769,319
Avg. Volume 20 sessions
2,915,258
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
1,152,809,623.52
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
191,616,567,479
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.77%
Free-Float capitalization (USD)
191,167,163,364
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
404.78
Moving average 20 days
400.65
Moving average 50 days
382.95
Moving average 100 days
389.43
Price spread / (MMA5)
+2.36%
Price spread / (MMA20)
+1.32%
Price spread / (MMA50)
-3.16%
Price spread / (MMA100)
-1.52%
RSI 9 days
52.87
RSI 14 days
55.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.11% | -2.65% | +62.82% | +129.09% | 192B | |
| -1.43% | -6.61% | +16.87% | +387.35% | 5,171B | |
| -0.82% | -5.10% | +66.90% | +339.20% | 1,934B | |
| -4.52% | -9.07% | -5.89% | +271.72% | 1,569B | |
| -5.63% | -14.59% | +334.25% | +1,173.68% | 994B | |
| -5.95% | -13.05% | +126.85% | +402.90% | 863B | |
| +0.79% | -24.33% | +173.25% | +878.46% | 695B | |
| -5.79% | -14.18% | +142.77% | +149.17% | 472B | |
| +3.28% | -11.73% | - | - | 457B | |
| -0.95% | -2.56% | +56.57% | +79.23% | 252B | |
| Average | -2.31% | -8.37% | +108.27% | +423.42% | 1,260B | |
| Weighted average by Cap. | -2.23% | -7.90% | +71.10% | +438.61% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c459e52d0d55a797.b_NywT7Xaucp8dT9gzPbG_9ezhujGA1bjo0_gyNUwxk.XaRGr3LlMrBxiLKoygSwea8dr1bGSD0N6-ZZs28x7nAY3jmlE7gyjWGApw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 395.44 | 1,347,364 | 3,292,871 |
| 15:59:59 | 395.33 | 102 | 1,945,507 |
| 15:59:59 | 395.33 | 688 | 1,945,405 |
| 15:59:59 | 395.35 | 120 | 1,944,717 |
| 15:59:59 | 395.33 | 40 | 1,944,597 |
| 15:59:59 | 395.33 | 75 | 1,944,557 |
| 15:59:59 | 395.33 | 69 | 1,944,482 |
| 15:59:59 | 395.33 | 80 | 1,944,413 |
| 15:59:59 | 395.33 | 80 | 1,944,333 |
| 15:59:59 | 395.33 | 80 | 1,944,253 |
Price Extremes
| 1 week | 394.18 |  | 415.18 |
| 1 month | 370.97 | | 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 | 61.27 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +45.81% | ||
| 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
