Stock listing
Tradegate:ANL Analog Devices, Inc. Aktie
German listing (Tradegate) of Analog Devices, Inc. · home listing NASDAQ:ADI
Follow Analog Devices, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:ADI
$417.11 USD -16.17 (-3.7%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:ADI
- Day range
- $406.03 – $428.49 USDOct 30, 2026
- Volume
- 7.88M sharesOct 30, 2026
- Market cap
- $202.1B USDAt the close on Oct 30, 2026 · price × 484.6M shares outstanding
- 52-week range
- $223.47 – $445.91 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.37B USDMedian day 3.15M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ADI · Home | $417.11 USD | -16.17 (-3.7%) | 7,876,360 | $425.49 | $428.49 | $406.03 | $433.28 | Close on Oct 30, 2026 |
| B3:A1DI34 | 56.85 BRL | +8.35 (+17.2%) | 410 | 55.50 | 57.15 | 55.35 | 48.50 | Close on Oct 27, 2026 |
| LSE:0HFN | $423.59 USD | +33.67 (+8.6%) | 1,388 | $405.50 | $424.10 | $396.27 | $389.92 | Close on Oct 27, 2026 |
| Frankfurt:ANL | €381.55 EUR | +15.00 (+4.1%) | 120 | €381.25 | €381.80 | €381.25 | €366.55 | Close on Oct 30, 2026 |
| Munich:ANL | €360.75 EUR | +13.25 (+3.8%) | — | €360.75 | €360.75 | €360.75 | €347.50 | Close on Oct 27, 2026 |
| Hamburg:ANL | €369.40 EUR | -6.75 (-1.8%) | — | €380.60 | €380.60 | €369.40 | €376.15 | Close on Oct 30, 2026 |
| Dusseldorf:ANL | €362.85 EUR | -15.45 (-4.1%) | — | €380.00 | €380.90 | €362.85 | €378.30 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ADI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $417.11 | -16.17 | -3.7% | $425.49 | $428.49 | $406.03 | 7,876,360 | |
| $433.28 | +5.01 | +1.2% | $428.76 | $433.39 | $423.44 | 3,130,328 | |
| $428.27 | +2.92 | +0.7% | $423.77 | $429.64 | $420.21 | 3,720,482 | |
| $425.35 | +17.42 | +4.3% | $412.31 | $427.27 | $411.12 | 4,047,001 | |
| $407.93 | +16.86 | +4.3% | $394.81 | $410.33 | $393.31 | 3,790,266 | |
| $391.07 | +5.31 | +1.4% | $382.87 | $393.00 | $382.00 | 2,484,421 | |
| $385.76 | -20.20 | -5.0% | $398.02 | $399.48 | $385.31 | 6,584,771 | |
| $405.96 | +8.91 | +2.2% | $397.05 | $408.40 | $395.06 | 3,007,403 | |
| $397.05 | +2.70 | +0.7% | $389.46 | $402.96 | $387.80 | 2,483,601 | |
| $394.35 | -1.09 | -0.3% | $404.87 | $406.83 | $390.78 | 3,529,905 | |
| $395.44 | -8.51 | -2.1% | $400.17 | $410.41 | $394.79 | 4,768,300 | |
| $403.95 | +0.38 | +0.1% | $395.59 | $410.00 | $394.18 | 4,581,900 | |
| $403.57 | -11.13 | -2.7% | $410.21 | $410.50 | $401.40 | 5,013,100 | |
| $414.70 | +8.45 | +2.1% | $401.97 | $415.18 | $400.51 | 2,699,400 | |
| $406.25 | +0.06 | 0.0% | $403.08 | $408.01 | $398.97 | 2,619,600 | |
| $406.19 | +0.26 | +0.1% | $410.31 | $411.34 | $399.86 | 2,004,500 | |
| $405.93 | -4.15 | -1.0% | $402.30 | $410.78 | $399.54 | 3,703,800 | |
| $410.08 | -10.47 | -2.5% | $411.50 | $413.59 | $404.60 | 2,389,600 | |
| $420.55 | +1.45 | +0.3% | $421.08 | $422.67 | $417.19 | 2,263,400 | |
| $419.10 | +1.95 | +0.5% | $417.85 | $419.34 | $409.65 | 2,130,900 | |
| $417.15 | +12.55 | +3.1% | $415.61 | $421.70 | $414.00 | 2,629,800 | |
| $404.60 | +7.89 | +2.0% | $396.94 | $406.19 | $393.92 | 3,161,400 | |
| $396.71 | -1.51 | -0.4% | $397.50 | $399.48 | $393.06 | 2,362,600 | |
| $398.22 | +2.79 | +0.7% | $401.62 | $405.38 | $395.74 | 2,476,000 | |
| $395.43 | +1.83 | +0.5% | $395.45 | $396.07 | $388.13 | 3,221,300 | |
| $393.60 | +10.99 | +2.9% | $381.53 | $395.92 | $381.53 | 2,457,900 | |
| $382.61 | -2.62 | -0.7% | $381.21 | $384.34 | $377.40 | 2,372,000 | |
| $385.23 | -5.14 | -1.3% | $388.95 | $390.06 | $379.00 | 3,204,200 | |
| $390.37 | +7.37 | +1.9% | $382.19 | $390.55 | $380.58 | 2,978,300 | |
| $383.00 | +7.28 | +1.9% | $377.05 | $384.12 | $370.97 | 4,049,300 | |
| $375.72 | +13.07 | +3.6% | $363.13 | $376.01 | $363.13 | 7,701,300 | |
| $362.65 | +0.61 | +0.2% | $369.96 | $372.27 | $360.58 | 2,850,800 | |
| $362.04 | +0.69 | +0.2% | $365.78 | $367.49 | $358.66 | 3,063,200 | |
| $361.35 | +0.33 | +0.1% | $362.48 | $366.87 | $359.45 | 2,401,000 | |
| $361.02 | -17.76 | -4.7% | $363.96 | $366.26 | $359.33 | 4,731,000 | |
| $378.78 | +17.53 | +4.9% | $365.34 | $380.36 | $365.34 | 2,886,000 | |
| $361.25 | -3.82 | -1.0% | $356.95 | $363.36 | $356.12 | 2,971,200 | |
| $365.07 | +1.87 | +0.5% | $359.37 | $366.97 | $359.37 | 2,358,700 | |
| $363.20 | +0.95 | +0.3% | $364.89 | $366.36 | $360.39 | 3,138,000 | |
| $362.25 | +5.75 | +1.6% | $359.84 | $364.99 | $358.99 | 3,559,800 | |
| $356.50 | +0.79 | +0.2% | $350.42 | $357.27 | $348.00 | 3,778,100 | |
| $355.71 | +1.19 | +0.3% | $355.64 | $360.77 | $352.03 | 3,338,400 | |
| $354.52 | -7.62 | -2.1% | $356.33 | $356.44 | $348.66 | 3,571,600 | |
| $362.14 | +0.36 | +0.1% | $364.88 | $366.72 | $361.93 | 2,754,200 | |
| $361.78 | -12.74 | -3.4% | $374.14 | $374.14 | $359.54 | 3,350,500 | |
| $374.52 | +2.72 | +0.7% | $374.50 | $376.88 | $368.03 | 3,894,100 | |
| $371.80 | -1.86 | -0.5% | $374.87 | $377.49 | $370.74 | 2,178,700 | |
| $373.66 | +2.49 | +0.7% | $376.24 | $377.48 | $367.29 | 3,739,900 | |
| $371.17 | -1.92 | -0.5% | $372.72 | $373.00 | $362.35 | 4,755,000 | |
| $373.09 | +2.85 | +0.8% | $374.72 | $378.64 | $371.46 | 5,456,800 | |
| $370.24 | -3.02 | -0.8% | $376.92 | $384.95 | $369.64 | 3,498,600 | |
| $373.26 | -3.37 | -0.9% | $378.55 | $383.40 | $369.73 | 6,308,300 | |
| $376.63 | -13.65 | -3.5% | $381.36 | $385.90 | $370.23 | 5,779,100 | |
| $390.28 | +0.89 | +0.2% | $391.54 | $396.95 | $389.75 | 3,122,800 | |
| $389.39 | +8.22 | +2.2% | $381.98 | $389.45 | $380.12 | 2,115,600 | |
| $381.17 | -3.26 | -0.8% | $387.44 | $389.70 | $380.51 | 2,864,300 | |
| $384.43 | -0.87 | -0.2% | $396.22 | $396.26 | $383.61 | 2,764,300 | |
| $385.30 | +1.37 | +0.4% | $389.98 | $394.16 | $384.71 | 2,360,900 | |
| $383.93 | -6.00 | -1.5% | $392.84 | $394.04 | $383.83 | 2,800,400 | |
| $389.93 | +12.62 | +3.3% | $386.73 | $392.20 | $385.00 | 2,837,500 | |
| $377.31 | -0.38 | -0.1% | $375.25 | $384.40 | $373.00 | 3,581,300 | |
| $377.69 | -2.60 | -0.7% | $379.49 | $384.13 | $374.64 | 2,853,300 | |
| $380.29 | +18.41 | +5.1% | $372.39 | $382.48 | $368.91 | 5,082,700 | |
| $361.88 | -5.53 | -1.5% | $363.00 | $365.73 | $353.11 | 3,743,100 | |
| $367.41 | +0.74 | +0.2% | $374.16 | $376.73 | $362.86 | 3,515,300 | |
| $366.67 | +13.30 | +3.8% | $364.85 | $368.42 | $361.21 | 6,365,800 |
- Ticker
- Tradegate:ANL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 22, 2026
Analog Devices to Report Fourth Quarter Fiscal Year 2026 Financial Results on Tuesday, November 24, 2026
Latest earnings call · Aug 19, 2026
Analog Devices (NASDAQ:ADI) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Feb 9, 2026
Proxy Contest (February 2026)
Proxy contest · 6 slides
Calls
Replays
Analog Devices (NASDAQ:ADI) Q3 2026 Earnings Call
Wed, Aug 19, 2026 · 10:00 AM ET
Watch TranscriptAnalog Devices (NASDAQ:ADI) Q2 2026 Earnings Call
Wed, May 20, 2026 · 10:00 AM ET
Watch TranscriptAnalog Devices (NASDAQ:ADI) Q1 2026 Earnings Call
Wed, Feb 18, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Analog Devices to Report Fourth Quarter Fiscal Year 2026 Financial Results on Tuesday, November 24, 2026
Oct 22, 2026
Closed $391.07 (+1.4%) on Oct 23, 2026
Analog Devices Recommends Shareholders Reject "Mini-Tender" Offer by Tutanota LLC
Oct 21, 2026
Closed $405.96 (+2.2%) on Oct 21, 2026
Moët Hennessy, Analog Devices and UC Davis Join Forces to Advance Wine Production Through Breakthrough Chemical Signature Detection Technology Leveraging AI
Oct 13, 2026
Closed $414.70 (+2.1%) on Oct 13, 2026
Cadence Tensilica IP Powers Analog Devices’ Next-Generation DSP Architecture
Sep 15, 2026
Closed $361.35 (+0.1%) on Sep 15, 2026
Analog Devices to Acquire Alif Semiconductor, Adding an AI-Native Processing Platform to Advance Physical Intelligence for the Next Generation of Real-World Systems
Sep 9, 2026
Closed $365.07 (+0.5%) on Sep 9, 2026
Analog Devices to Participate in the J.P. Morgan U.S. All Stars Conference
Sep 2, 2026
Closed $355.71 (+0.3%) on Sep 2, 2026
Quarterly Report for Quarter Ending August 1, 2026 (Form 10-Q)
Aug 19, 2026
Closed $373.26 (-0.9%) on Aug 19, 2026
Analog Devices Reports Record Fiscal Third Quarter 2026 Financial Results
Aug 19, 2026
Closed $373.26 (-0.9%) on Aug 19, 2026
ADI Announces Second Quarter 2026 Financial Results
Aug 13, 2026
Closed $381.17 (-0.8%) on Aug 13, 2026
MassRobotics Welcomes Analog Devices as Returning Strategic Sponsor to Power Next-Generation Robotics Startups
Aug 4, 2026
Closed $380.29 (+5.1%) on Aug 4, 2026
Issued by another party
Decks
Proxy Contest (February 2026)
Proxy contest · 6 slides · Feb 9, 2026
Investor Presentation (September 2025)
Investor deck · 11 slides · Sep 19, 2025
Investor Presentation (September 2024)
Investor deck · 14 slides · Sep 27, 2024
Technical Presentation (May 2024)
Technical · 97 slides · May 30, 2024
Analog Devices, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 33 in the last 12 months · 226 in all · newest Oct 22, 2026 · oldest 2019
- Calls
- 32 calls with a replay · 32 with a transcript · latest Aug 19, 2026
- Decks
- 27 decks · latest Feb 9, 2026
Where Analog Devices, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ADI · Home listing | NASDAQ | United States | USD |
| gettex:ANL | gettex | Germany | EUR |
| BCBA:ADI | BCBA | Argentina | ARS |
| Tradegate:ANL · This page | Tradegate | Germany | EUR |
| LS Exchange:862485 | LS Exchange | Germany | EUR |
| Xetra:ANL | Xetra | Germany | EUR |
| BMV:ADI | BMV | Mexico | MXN |
| B3:A1DI34 | B3 | Brazil | BRL |
| BCBA:ADID | BCBA | Argentina | USD |
| BOATS:ADI | BOATS | United States | USD |
| LSE:0HFN | LSE | United Kingdom | USD |
| Lang & Schwarz:862485 | Lang & Schwarz | Germany | EUR |
| Milan:1ADI | Milan | Italy | EUR |
| BIVA:ADI | BIVA | Mexico | MXN |
| Turquoise:ADIN | Turquoise | United Kingdom | USD |
| Frankfurt:ANL | Frankfurt | Germany | EUR |
| BCBA:ADIC | BCBA | Argentina | USD |
| EUROTLX:4ADI | EUROTLX | Italy | EUR |
| Munich:ANL | Munich | Germany | EUR |
| Stuttgart:ANL | Stuttgart | Germany | EUR |
| Hanover:ANL | Hanover | Germany | EUR |
| Hamburg:ANL | Hamburg | Germany | EUR |
| BX Swiss:ADI | BX Swiss | Switzerland | CHF |
| VIE:ADI | Vienna | Austria | EUR |
| Dusseldorf:ANL | Dusseldorf | Germany | EUR |
| BVL:ADIUS | BVL | Peru | PEN |
| BCBA:ADI.CI | BCBA | Argentina | ARS |
Log in to ask 6ix AI your own questions about Analog Devices, Inc.