Analog Devices, Inc. (ADI)
365.83
-6.06
(-1.63%)
USD |
NASDAQ |
Jul 28, 16:00
369.00
+3.17
(+0.87%)
After-Hours: 05:51
Analog Devices Price : 365.83 for July 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 28, 2026 | 366.44 | 373.28 | 363.15 | 365.83 | 5.053M |
| Jul 27, 2026 | 372.78 | 376.80 | 361.67 | 371.89 | 5.194M |
| Jul 24, 2026 | 374.64 | 379.58 | 366.84 | 371.86 | 4.081M |
| Jul 23, 2026 | 376.15 | 382.96 | 373.39 | 380.20 | 3.904M |
| Jul 22, 2026 | 376.82 | 387.62 | 376.00 | 386.73 | 3.176M |
| Jul 21, 2026 | 387.91 | 388.00 | 377.69 | 382.81 | 4.225M |
| Jul 20, 2026 | 382.10 | 382.10 | 372.03 | 372.46 | 2.943M |
| Jul 17, 2026 | 369.50 | 379.78 | 366.72 | 375.36 | 3.675M |
| Jul 16, 2026 | 380.01 | 386.07 | 377.65 | 380.53 | 4.096M |
| Jul 15, 2026 | 397.34 | 400.69 | 383.28 | 390.96 | 3.100M |
| Jul 14, 2026 | 398.28 | 400.47 | 392.00 | 392.75 | 3.140M |
| Jul 13, 2026 | 389.83 | 390.59 | 382.94 | 386.01 | 3.483M |
| Jul 10, 2026 | 387.50 | 398.34 | 385.93 | 395.65 | 2.326M |
| Jul 09, 2026 | 395.60 | 399.35 | 388.33 | 393.64 | 3.106M |
| Jul 08, 2026 | 374.25 | 389.78 | 374.25 | 385.40 | 2.609M |
| Jul 07, 2026 | 376.33 | 381.66 | 371.09 | 379.03 | 4.814M |
| Jul 06, 2026 | 387.90 | 395.93 | 385.96 | 388.83 | 4.447M |
| Jul 02, 2026 | 390.81 | 396.00 | 372.64 | 377.16 | 6.145M |
| Jul 01, 2026 | 390.89 | 397.58 | 387.84 | 388.98 | 5.751M |
| Jun 30, 2026 | 392.92 | 401.82 | 391.78 | 397.17 | 6.481M |
| Jun 29, 2026 | 388.16 | 398.06 | 385.01 | 391.78 | 5.169M |
| Jun 26, 2026 | 405.43 | 406.08 | 382.82 | 386.91 | 12.48M |
| Jun 25, 2026 | 424.25 | 431.87 | 412.35 | 417.93 | 6.442M |
| Jun 24, 2026 | 407.22 | 414.46 | 404.00 | 413.16 | 4.648M |
| Jun 23, 2026 | 426.86 | 426.86 | 403.20 | 407.26 | 7.560M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Advanced Micro Devices, Inc. | 454.62 |
| Intel Corp. | 86.30 |
| KLA Corp. | 190.80 |
| Lattice Semiconductor Corp. | 120.06 |
| Microchip Technology, Inc. | 75.71 |
Price Related Metrics
| PE Ratio | 54.36 |
| PS Ratio | 14.16 |
| PEG Ratio | 0.6535 |
| Price to Book Value | 5.281 |
| Price to Free Cash Flow | 39.51 |
| Earnings Yield | 1.84% |
| Market Cap | 178.19B |
| PEGY Ratio | 0.6446 |
| Operating PE Ratio | 42.94 |
| Normalized PE Ratio | 53.77 |