Analog Devices Inc (ADI)

Add to Watchlists
Create an Alert
Quickflows
160.47 +2.72  +1.72% NASDAQ Jan 19, 16:26 USD

Analog Devices Price:

160.47 for Jan. 19, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Jan. 15, 2021 158.03 159.06 155.53 157.75 2.338M
Jan. 14, 2021 159.18 160.82 159.18 159.46 2.028M
Jan. 13, 2021 160.00 161.78 158.15 158.48 2.623M
Jan. 12, 2021 157.01 159.34 156.52 159.09 2.574M
Jan. 11, 2021 156.13 159.20 155.01 158.30 2.610M
Jan. 8, 2021 156.02 159.81 155.82 156.74 4.205M
Jan. 7, 2021 151.83 156.21 151.14 155.61 2.661M
Jan. 6, 2021 147.73 152.29 147.11 149.30 2.498M
Jan. 5, 2021 145.77 148.67 145.14 148.63 1.514M
Jan. 4, 2021 148.45 150.54 144.62 146.02 2.497M
Dec. 31, 2020 146.50 147.83 145.70 147.73 1.627M
Dec. 30, 2020 144.65 146.61 144.50 146.18 1.139M
Dec. 29, 2020 145.18 145.24 142.74 143.66 1.131M
Dec. 28, 2020 146.41 147.48 144.44 144.68 1.631M
Dec. 24, 2020 144.11 144.48 143.01 144.47 466385.0
Dec. 23, 2020 144.80 145.62 143.08 143.22 2.201M
Dec. 22, 2020 142.73 144.68 142.67 144.28 2.164M
Dec. 21, 2020 141.73 143.39 141.31 142.59 1.827M
Dec. 18, 2020 144.38 145.00 143.44 144.56 4.231M
Dec. 17, 2020 143.55 143.87 142.61 143.78 2.354M
Dec. 16, 2020 144.76 144.76 141.57 142.80 1.583M
Dec. 15, 2020 145.26 145.26 143.49 144.06 2.554M
Dec. 14, 2020 142.06 143.93 141.66 142.33 2.214M
Dec. 11, 2020 140.04 142.06 139.49 141.15 3.216M
Dec. 10, 2020 140.57 142.67 140.14 141.28 2.704M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Maxim Integrated Products Inc 97.01
Texas Instruments Inc 173.73
Advanced Micro Devices Inc 89.48

Price Range, Past 5 Years

Minimum 48.84 Feb 11 2016
Maximum 160.47 Jan 19 2021
Average 92.93

Price Related Metrics

PE Ratio 48.92
PS Ratio 10.65
Price to Book Value 4.942
Price to Free Cash Flow 32.39
Earnings Yield 2.04%
Market Cap 59.29B
Operating PE Ratio 38.50
Normalized PE Ratio 47.01

News

China risk to tech sector expected to fade
SA Breaking News 01/18 13:18 ET
2 5G Stocks to Buy in 2021
Yahoo 01/04 12:03 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.

Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.