|
Market Closed -
Nasdaq
16:00:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 361.78 USD | -3.40% |
|
-2.29% | +33.40% |
| 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 361.78 $
-3.40%
1.2B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 361.78USD | -3.40% | 1.2B $ | ||
CBOE
| ADI | 361.92USD | -3.38% | 50.12M $ | |
|
Tradegate
| ANL | 312.30EUR | -2.91% | 48.41K € | |
|
Mexican S.E.
| ADI * | 6,376.90MXN | +0.29% | 829K $ | |
|
Boerse Muenchen
| ANL | 312.30EUR | -2.39% | 19.36K € | |
|
Xetra
| ANL | 322.35EUR | -0.03% | 19.34K € | |
|
Xetra
| ANL | 315.00PTS | -2.28% | 15.12K PTS | |
|
London S.E.
| 0HFN | 376.55USD | -12.28% | 13.93K $ | |
|
Börse Stuttgart
| ANL | 312.05EUR | -2.41% | 11.23K € | |
|
Deutsche Boerse AG
| ANL | 318.20EUR | -0.90% | 0 € | |
|
Wiener Boerse
| ADI | 313.90EUR | -2.56% | 0 € | |
|
Borsa Italiana
| 1ADI | 321.90EUR | -0.05% | 0 € | |
|
Lima
| ADIUS | 390.28USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | +0.42% | 0 € | |
|
CBOE
| 311.45EUR | 0.00% | 0 € | ||
| A1DI34 | 47.76BRL | -0.19% | 6.93K R$ | ||
| ADI | 39,860.00ARS | +0.25% | 21.96M $ | ||
|
Buenos Aires S.E.
| ADID | 26.16USD | +0.85% | 470.88 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | Today | |
|---|---|---|---|---|---|
| Last | US$371.17 | US$373.66 | US$371.80 | US$374.52 | US$361.78 |
| Volume | 4,755,239 | 3,740,236 | 2,180,641 | 3,895,042 | 3,247,193 |
| Change | -0.51% | +0.67% | -0.50% | +0.73% | -3.40% |
| Opening | US$372.72 | US$376.24 | US$374.87 | US$374.50 | US$374.14 |
| High | US$373.00 | US$377.48 | US$377.49 | US$376.88 | US$374.14 |
| Low | US$362.35 | US$367.29 | US$370.74 | US$368.03 | US$359.54 |
Performance
| 1 day | -2.51% | ||
| 1 week | -2.29% | ||
| Current month | -1.53% | ||
| 1 month | -2.72% | ||
| 3 months | -13.22% | ||
| 6 months | +1.68% | ||
| Current year | +33.40% | ||
| 1 year | +41.60% | ||
| 3 years | +103.06% | ||
| 5 years | +117.31% | ||
| 10 years | +474.62% |
Volumes
marketsDaily volume
3,326,106
Estimated daily volume
3,326,106
Avg. Volume 20 sessions
3,611,192
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
1,306,457,041.76
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
181,479,457,951
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.76 %
Free-Float capitalization (USD)
181,042,665,762
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
372.85
Moving average 20 days
377.28
Moving average 50 days
385.79
Moving average 100 days
391.13
Price spread / (MMA5)
+3.06%
Price spread / (MMA20)
+4.28%
Price spread / (MMA50)
+6.64%
Price spread / (MMA100)
+8.11%
STIM
RSI 9 days
43.02
RSI 14 days
44.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.40% | -2.29% | +41.60% | +103.06% | 181B | |
| -4.57% | +0.32% | +19.80% | +372.75% | 5,505B | |
| +0.41% | +1.89% | +103.36% | +343.22% | 1,972B | |
| -0.74% | +1.31% | +22.83% | +332.94% | 1,768B | |
| -0.27% | -4.26% | +692.24% | +1,364.00% | 1,056B | |
| -4.45% | -2.25% | +535.77% | +1,318.88% | 913B | |
| -2.33% | -0.83% | +178.57% | +355.33% | 778B | |
| -2.85% | -2.89% | +260.04% | +169.08% | 484B | |
| -6.33% | -4.65% | +69.95% | - | 273B | |
| -2.96% | -2.62% | +25.88% | +54.13% | 243B | |
| Average | -2.66% | +0.15% | +195.00% | +490.38% | 1,317B | |
| Weighted average by Cap. | -2.71% | +2.23% | +142.04% | +492.39% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
858664f71473.K5XLEfWuVCCgWwlxLoisVoyA2lqZK7D2PvkNTOGrzPU.ec3-R5_lBBH5NGclRvDNLqHCvAroZuqdTK5peoz0vrlcrPlyqpsXVu0vWA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 361.78 | 802,077 | 2,461,309 |
| 15:59:59 | 361.81 | 953 | 1,659,232 |
| 15:59:59 | 361.81 | 208 | 1,658,279 |
| 15:59:59 | 361.91 | 80 | 1,658,071 |
| 15:59:59 | 361.87 | 40 | 1,657,991 |
| 15:59:59 | 361.83 | 40 | 1,657,951 |
| 15:59:59 | 361.91 | 80 | 1,657,911 |
| 15:59:59 | 361.91 | 99 | 1,657,831 |
| 15:59:59 | 361.92 | 100 | 1,657,732 |
| 15:59:59 | 361.91 | 100 | 1,657,632 |
Price Extremes
| 1 week | 359.54 |  | 377.49 |
| 1 month | 352.73 | | 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 | +33.40% | ||
| 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
