|
Market Closed -
Nasdaq
01:30:00 17/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 395.44 USD | -2.11% |
|
-2.65% | +45.81% |
| 10/10 | Analog Devices Insider Sold Shares Worth $2,163,365, According to a Recent SEC Filing | MT |
| 09/10 | Analog Devices Insider Sold Shares Worth $1,171,631, According to a Recent SEC Filing | MT |
Stock exchange
Nasdaq
ADI 395.44 $
-2.11%
188.6Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADI | 395.44USD | -2.11% | 188.6Cr $ | ||
CBOE
| ADI | 395.31USD | -2.21% | 4.09Cr $ | |
|
London S.E.
| 0HFN | 388.85USD | +3.27% | 17.34L $ | |
|
Tradegate
| ANL | 351.90EUR | -2.33% | 74.6T € | |
|
Mexican S.E.
| ADI * | 7,340.97MXN | -0.13% | 10.28L $ | |
|
Xetra
| ANL | 361.75EUR | +1.08% | 50.28T € | |
|
Xetra
| ANL | 361.75PTS | +1.08% | 50.28T PTS | |
|
Börse Stuttgart
| ANL | 352.15EUR | -2.02% | 21.13T € | |
|
Boerse Muenchen
| ANL | 351.10EUR | -2.72% | 7.72T € | |
|
Borsa Italiana
| 1ADI | 371.90EUR | +5.49% | 5.21T € | |
|
CBOE
| 355.00EUR | +0.32% | 3.2T € | ||
|
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 | 357.05EUR | 0.00% | 0 € | |
| A1DI34 | 50.20BRL | -3.18% | 59.39T R$ | ||
| ADI | 42,860.00ARS | -1.15% | 2.89Cr $ | ||
|
Buenos Aires S.E.
| ADID | 28.70USD | +1.74% | 430.5 $ |
Quotes 5-day view: Analog Devices, Inc.
Delayed Quote Nasdaq
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $406.25 | $414.70 | $403.57 | $403.95 | $395.44 |
| Volume | 26,20,211 | 27,00,113 | 50,17,430 | 45,84,297 | 47,69,319 |
| Change | +0.01% | +2.08% | -2.68% | +0.09% | -2.11% |
| Opening | $403.08 | $401.97 | $410.21 | $395.59 | $400.17 |
| High | $408.01 | $415.18 | $410.50 | $410.00 | $410.41 |
| Low | $398.97 | $400.51 | $401.40 | $394.18 | $394.79 |
Performance
| 1 day | -2.11% | ||
| 1 week | -2.65% | ||
| Current month | -0.32% | ||
| 1 month | +9.23% | ||
| 3 months | +3.92% | ||
| 6 months | +11.77% | ||
| Current year | +45.81% | ||
| 1 year | +63.67% | ||
| 3 years | +128.91% | ||
| 5 years | +129.85% | ||
| 10 years | +537.19% |
Volumes
marketsDaily volume
47,69,319
Estimated daily volume
47,69,319
Avg. Volume 20 sessions
29,15,258
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
1,15,28,09,623.52
Record volume 1
2,77,48,500
Record volume 2
2,76,94,440
Record volume 3
2,37,38,608
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,91,61,65,67,479
Net sales (USD)
11,01,97,07,000
Number of employees
24,500
Sales / Employee (USD)
4,49,784
Free-Float
99.77%
Free-Float capitalization (USD)
1,91,16,71,63,364
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
404.78
Moving average 20 days
400.65
Moving average 50 days
382.95
Moving average 100 days
389.43
Price spread / (MMA5)
+2.36%
Price spread / (MMA20)
+1.32%
Price spread / (MMA50)
-3.16%
Price spread / (MMA100)
-1.52%
RSI 9 days
52.87
RSI 14 days
55.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.11% | -2.65% | +63.67% | +128.91% | 19TCr | |
| -1.43% | -6.61% | +17.78% | +364.54% | 5,17100Cr | |
| -0.82% | -5.10% | +62.96% | +344.04% | 1,93400Cr | |
| -4.52% | -9.07% | -7.17% | +264.24% | 1,56900Cr | |
| -5.63% | -14.59% | +333.93% | +1,172.21% | 99TCr | |
| -5.95% | -13.05% | +125.42% | +396.67% | 86TCr | |
| +0.79% | -24.33% | +181.10% | +924.98% | 70TCr | |
| -5.79% | -14.18% | +143.89% | +145.76% | 47TCr | |
| +3.28% | -11.73% | - | - | 46TCr | |
| -6.94% | -14.45% | +33.07% | +337.32% | 24TCr | |
| Average | -2.91% | -9.56% | +106.07% | +453.18% | 1,25900Cr | |
| Weighted average by Cap. | -2.35% | -8.14% | +70.62% | +436.11% |
Historical Quotes: Analog Devices, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
697a4443a588fe3fba8.cshMXGWZ0qrK1l5HOdLW7caq3vTwtKypy_ngYj7zQVA.Jo4pKS2q4p64gSglAKi-laebjZPG5eTl-tSVLBOAMykXm30uFsaW07u7MQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 395.44 | 13,47,364 | 32,92,871 |
| 01:29:59 am | 395.33 | 102 | 19,45,507 |
| 01:29:59 am | 395.33 | 688 | 19,45,405 |
| 01:29:59 am | 395.35 | 120 | 19,44,717 |
| 01:29:59 am | 395.33 | 40 | 19,44,597 |
| 01:29:59 am | 395.33 | 75 | 19,44,557 |
| 01:29:59 am | 395.33 | 69 | 19,44,482 |
| 01:29:59 am | 395.33 | 80 | 19,44,413 |
| 01:29:59 am | 395.33 | 80 | 19,44,333 |
| 01:29:59 am | 395.33 | 80 | 19,44,253 |
Price Extremes
| 1 week | 394.18 |  | 415.18 |
| 1 month | 363.12 | | 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
