Analog Devices Inc (ADI)
160.47
+2.72 +1.72%
NASDAQ
Jan 19, 16:26
USD
Analog Devices Price:
160.47 for Jan. 19, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
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
Analyst Actions: RBC Capital Adjusts Analog Devices' Price Target to $174 From $150, Maintains Outperform Rating
MT Newswires 01/14 08:00 ET
MT Newswires 01/14 08:00 ET
After lukewarm years, BofA says chip picks ready to take off: 'Let's get cyclical'
SA Breaking News 01/11 19:02 ET
SA Breaking News 01/11 19:02 ET
Analyst Actions: Oppenheimer Adjusts Analog Devices PT to $175 From $155, Maintains Outperform Rating
MT Newswires 01/08 12:11 ET
MT Newswires 01/08 12:11 ET
Advertisement