|
Market Closed -
Nasdaq
20:00:00 28/10/2026 GMT
|
After hours 22:36:07 | |||
| 428.27 USD | +0.69% |
|
432.00 | +0.87% |
| 10-21 | Analog Devices Insider Sold Shares Worth $584,190, According to a Recent SEC Filing | MT |
| 10-19 | AI stocks bounce back after bruising selloff, CoreWeave gets Goldman upgrade | RE |
Stock exchange
Nasdaq
ADI 428.27 $
+0.69%
1.66B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 428.27USD | +0.69% | 1.66B $ | ||
CBOE
| ADI | 428.16USD | +0.66% | 42.02M $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 1.73M $ | |
|
Tradegate
| ANL | 383.75EUR | +1.90% | 94.4K € | |
|
Boerse Muenchen
| ANL | 382.40EUR | +1.70% | 74.19K € | |
|
Mexican S.E.
| ADI * | 7,831.00MXN | +6.93% | 1.43M $ | |
|
Xetra
| ANL | 380.60EUR | +1.20% | 22.84K € | |
|
Xetra
| ANL | 380.60PTS | +1.20% | 22.84K PTS | |
|
Deutsche Boerse AG
| ANL | 377.95EUR | +3.11% | 9.45K € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Börse Stuttgart
| ANL | 383.05EUR | +2.01% | 4.6K € | |
|
Wiener Boerse
| ADI | 380.55EUR | +1.14% | 0 € | |
|
Lima
| ADIUS | 394.35USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 344.85EUR | 0.00% | 0 € | |
|
CBOE
| 342.85EUR | 0.00% | 0 € | ||
| A1DI34 | 57.36BRL | +0.90% | 1.84K R$ | ||
| ADI | 46,740.00ARS | +2.28% | 29.07M $ | ||
|
Buenos Aires S.E.
| ADID | 28.96USD | +6.63% | 57.92 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | US$385.76 | US$391.07 | US$407.93 | US$425.35 | US$428.27 |
| Volume | 6,585,673 | 2,485,631 | 3,810,993 | 4,085,720 | 3,886,717 |
| Change | -4.98% | +1.38% | +4.31% | +4.27% | +0.69% |
| Opening | US$398.02 | US$382.87 | US$393.08 | US$412.31 | US$423.77 |
| High | US$399.99 | US$393.00 | US$410.34 | US$427.27 | US$429.64 |
| Low | US$385.31 | US$382.00 | US$393.08 | US$411.12 | US$420.17 |
Performance
| 1 day | +1.56% | ||
| 1 week | +7.86% | ||
| Current month | +7.96% | ||
| 1 month | +8.81% | ||
| 3 months | +15.16% | ||
| 6 months | +9.09% | ||
| Current year | +57.92% | ||
| 1 year | +76.24% | ||
| 3 years | +166.72% | ||
| 5 years | +151.24% | ||
| 10 years | +576.89% |
Volumes
marketsDaily volume
3,886,717
Estimated daily volume
3,886,717
Avg. Volume 20 sessions
3,467,795
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
1,485,152,564.65
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
206,109,920,537
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.77%
Free-Float capitalization (USD)
205,628,474,103
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
403.21
Moving average 20 days
404.23
Moving average 50 days
384.67
Moving average 100 days
388.08
Price spread / (MMA5)
-5.85%
Price spread / (MMA20)
-5.61%
Price spread / (MMA50)
-10.18%
Price spread / (MMA100)
-9.38%
STIM
RSI 9 days
57.07
RSI 14 days
56.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.69% | +7.86% | +76.24% | +166.72% | 206B | |
| -1.17% | -0.50% | +12.48% | +431.80% | 5,263B | |
| +1.04% | +0.83% | +63.85% | +354.97% | 1,919B | |
| +2.77% | +5.22% | -2.83% | +319.64% | 1,634B | |
| +5.86% | +9.73% | +346.72% | +1,397.68% | 1,051B | |
| +3.24% | +8.17% | +122.76% | +499.85% | 915B | |
| +10.89% | +21.59% | +177.94% | +1,148.53% | 737B | |
| +1.91% | +4.19% | +141.60% | +168.80% | 493B | |
| +3.16% | +10.02% | - | - | 438B | |
| +0.30% | +11.54% | +82.89% | +116.48% | 282B | |
| Average | +1.93% | +6.62% | +113.52% | +511.61% | 1,294B | |
| Weighted average by Cap. | +0.50% | +3.40% | +72.02% | +511.91% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
951fbd846f8be77046aa1c0f.F0SM3YrXhmH39HQA9ePGFilFSlUrWnSYJe5QT4bOznY.RAXPrLK57jWcxg14wKf3W2EIBjBaIEercKIPIcKAikMlALm736fpM8KrGw
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 428.27 | 971,388 | 2,747,769 |
| 19:59:59 | 428.30 | 82 | 1,776,381 |
| 19:59:59 | 428.39 | 40 | 1,776,299 |
| 19:59:59 | 428.29 | 260 | 1,776,259 |
| 19:59:59 | 428.30 | 80 | 1,775,999 |
| 19:59:59 | 428.30 | 80 | 1,775,919 |
| 19:59:59 | 428.29 | 76 | 1,775,839 |
| 19:59:59 | 428.39 | 72 | 1,775,763 |
| 19:59:59 | 428.39 | 40 | 1,775,691 |
| 19:59:59 | 428.39 | 116 | 1,775,651 |
Price Extremes
| 1 week | 382 |  | 429.64 |
| 1 month | 382 | | 429.64 |
| 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 | 62.5 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +57.92% | ||
| 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
