|
Market Closed -
Nasdaq
21:00:00 13/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 397.97 USD | -2.77% |
|
+9.46% | +46.74% |
| 11-13 | Roth Capital Initiates Analog Devices at Buy With $505 Price Target | MT |
| 11-02 | Analog Devices, Inc. completed the acquisition of Alif Semiconductor, Inc. | CI |
Stock exchange
Nasdaq
ADI 397.97 $
-2.77%
1.24B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 397.97USD | -2.77% | 1.24B $ | ||
CBOE
| ADI | 397.91USD | -2.76% | 38.5M $ | |
|
Mexican S.E.
| ADI * | 7,370.30MXN | -4.03% | 16.87M $ | |
|
Tradegate
| ANL | 361.00EUR | -2.47% | 74.37K € | |
|
Boerse Muenchen
| ANL | 361.25EUR | -2.25% | 71.53K € | |
|
Deutsche Boerse AG
| ANL | 367.50EUR | +1.59% | 65.05K € | |
|
London S.E.
| 0HFN | 371.57USD | -4.82% | 6.32K $ | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21K € | |
|
Xetra
| ANL | 372.75EUR | +1.15% | 4.1K € | |
|
Xetra
| ANL | 357.50PTS | -4.09% | 3.58K PTS | |
|
Börse Stuttgart
| ANL | 361.45EUR | -1.99% | 1.81K € | |
|
CBOE
| 357.05EUR | -2.04% | 1.43K € | ||
|
Wiener Boerse
| ADI | 373.25EUR | +1.39% | 0 € | |
|
Lima
| ADIUS | 394.66USD | 0.00% | 0 $ | |
|
CBOE
| 0HFN | 265.85EUR | 0.00% | 0 € | |
| A1DI34 | 56.16BRL | -2.30% | 49.93K R$ | ||
| ADI | 44,460.00ARS | -2.54% | 4.27M $ | ||
|
Buenos Aires S.E.
| ADID | 28.93USD | 0.00% | 983.62 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 09/11/2026 | 10/11/2026 | 11/11/2026 | 12/11/2026 | 13/11/2026 | |
|---|---|---|---|---|---|
| Last | US$394.66 | US$393.30 | US$409.08 | US$409.29 | US$397.97 |
| Volume | 6,544,491 | 4,410,910 | 3,907,729 | 2,944,467 | 3,120,349 |
| Change | +8.55% | -0.34% | +4.01% | +0.05% | -2.77% |
| Opening | US$369.00 | US$388.70 | US$406.23 | US$404.85 | US$408.65 |
| High | US$396.33 | US$395.00 | US$413.81 | US$415.03 | US$410.09 |
| Low | US$367.12 | US$384.27 | US$398.01 | US$402.00 | US$388.87 |
Performance
| 1 day | -2.77% | ||
| 1 week | +9.46% | ||
| Current month | -4.59% | ||
| 1 month | -4.03% | ||
| 3 months | +4.41% | ||
| 6 months | -7.96% | ||
| Current year | +46.74% | ||
| 1 year | +67.55% | ||
| 3 years | +133.19% | ||
| 5 years | +115.36% | ||
| 10 years | +509.26% |
Volumes
marketsDaily volume
3,120,349
Estimated daily volume
3,120,349
Avg. Volume 20 sessions
5,251,674
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
2,090,008,701.78
Record volume 1
27,748,500
Record volume 2
27,694,440
Record volume 3
23,738,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
192,842,518,106
Net sales (USD)
11,019,707,000
Number of employees
24,500
Sales / Employee (USD)
449,784
Free-Float
99.77%
Free-Float capitalization (USD)
192,389,834,394
Average Daily Capital Traded
1.08%
Indicators
Moving average 5 days
393.98
Moving average 20 days
402.57
Moving average 50 days
393.97
Moving average 100 days
386.79
Price spread / (MMA5)
-1.00%
Price spread / (MMA20)
+1.16%
Price spread / (MMA50)
-1.01%
Price spread / (MMA100)
-2.81%
RSI 9 days
54.54
RSI 14 days
53.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.77% | +9.46% | +67.55% | +133.19% | 193B | |
| -2.01% | -12.75% | -12.85% | +234.94% | 3,932B | |
| +0.43% | +10.07% | +60.96% | +311.56% | 1,852B | |
| -4.76% | +18.16% | +2.07% | +266.46% | 1,656B | |
| -8.75% | +18.93% | +115.38% | +357.28% | 876B | |
| -2.52% | +12.80% | +228.47% | +940.80% | 881B | |
| -3.03% | +7.42% | +98.69% | +822.61% | 663B | |
| -2.42% | -1.06% | - | - | 407B | |
| -2.52% | +6.01% | +66.14% | +56.06% | 317B | |
| -2.84% | +9.46% | +87.14% | +108.13% | 277B | |
| Average | -2.11% | +7.81% | +79.28% | +359.00% | 1,105B | |
| Weighted average by Cap. | -1.70% | +2.63% | +46.17% | +347.73% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
12da86806408291399.8VEELqci3kBL5q3eh5k2BbqH-GTyKAXt75LQS_-SqHo.yD1dQd4WnHkc0JuL1fgHZ9jizTe5eUSMjfvoOpvl7AKZNjRU-EGXFH6y4A
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 397.97 | 906,831 | 2,345,696 |
| 21:00:00 | 397.83 | 40 | 1,438,865 |
| 21:00:00 | 397.83 | 40 | 1,438,825 |
| 21:00:00 | 397.83 | 40 | 1,438,785 |
| 21:00:00 | 397.83 | 40 | 1,438,745 |
| 21:00:00 | 397.83 | 40 | 1,438,705 |
| 21:00:00 | 397.83 | 55 | 1,438,665 |
| 21:00:00 | 397.83 | 40 | 1,438,610 |
| 21:00:00 | 397.83 | 40 | 1,438,570 |
| 21:00:00 | 397.83 | 40 | 1,438,530 |
Price Extremes
| 1 week | 367.12 |  | 415.03 |
| 1 month | 354.72 | | 433.72 |
| Current year | 270.46 | | 445.91 |
| 1 year | 224.25 | | 445.91 |
| 3 years | 158.65 | | 445.91 |
| 5 years | 133.48 | | 445.91 |
| 10 years | 66.47 | | 445.91 |
Monthly variations
Annual variations
| 2026 | +46.74% | ||
| 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
