Analog Devices Inc (ADI)
186.31
+2.95
(+1.61%)
USD |
NASDAQ |
Apr 22, 16:00
187.61
+1.30
(+0.70%)
After-Hours: 20:00
Analog Devices Price: 186.31 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 2.831M |
| Apr 19, 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 4.082M |
| Apr 18, 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 2.749M |
| Apr 17, 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 2.763M |
| Apr 16, 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 2.268M |
| Apr 15, 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 2.561M |
| Apr 12, 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 3.337M |
| Apr 11, 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 3.427M |
| Apr 10, 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 4.518M |
| Apr 09, 2024 | 198.51 | 204.20 | 197.92 | 204.12 | 4.598M |
| Apr 08, 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 2.457M |
| Apr 05, 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 2.087M |
| Apr 04, 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 2.931M |
| Apr 03, 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 1.929M |
| Apr 02, 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 2.496M |
| Apr 01, 2024 | 197.40 | 199.69 | 196.18 | 196.62 | 2.032M |
| Mar 28, 2024 | 194.04 | 198.57 | 193.93 | 197.79 | 3.120M |
| Mar 27, 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 2.410M |
| Mar 26, 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 2.711M |
| Mar 25, 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 1.769M |
| Mar 22, 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 2.104M |
| Mar 21, 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 3.109M |
| Mar 20, 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 2.594M |
| Mar 19, 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 2.227M |
| Mar 18, 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 2.847M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
82.23
Minimum
Mar 18 2020
204.12
Maximum
Apr 09 2024
151.61
Average
159.45
Median
Apr 07 2021
Price Benchmarks
| Advanced Micro Devices Inc | 148.63 |
| Intel Corp | 34.41 |
| Micron Technology Inc | 109.15 |
| NVIDIA Corp | 795.18 |
| Texas Instruments Inc | 163.43 |
Price Related Metrics
| PE Ratio | 33.33 |
| PS Ratio | 8.098 |
| Price to Book Value | 2.599 |
| Price to Free Cash Flow | 28.90 |
| Earnings Yield | 3.00% |
| Market Cap | 92.39B |
| Operating PE Ratio | 27.12 |
| Normalized PE Ratio | 31.60 |