Analog Devices Inc (ADI)
149.69
+4.15 (+2.85%)
USD |
NASDAQ |
Jun 24, 16:00
149.69
0.00 (0.00%)
After-Hours: 20:00
Analog Devices Price: 149.69 for June 24, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2022 | 147.59 | 150.05 | 147.20 | 149.69 | 5.101M |
| Jun 23, 2022 | 149.02 | 149.20 | 143.94 | 145.54 | 2.930M |
| Jun 22, 2022 | 146.95 | 148.98 | 145.86 | 147.65 | 3.720M |
| Jun 21, 2022 | 147.33 | 150.29 | 147.28 | 148.35 | 3.086M |
| Jun 17, 2022 | 144.02 | 145.50 | 141.79 | 144.63 | 6.724M |
| Jun 16, 2022 | 146.36 | 146.36 | 141.69 | 143.46 | 4.723M |
| Jun 15, 2022 | 149.17 | 152.47 | 146.73 | 150.08 | 3.263M |
| Jun 14, 2022 | 149.21 | 150.14 | 146.05 | 147.17 | 2.765M |
| Jun 13, 2022 | 153.23 | 154.43 | 147.33 | 147.77 | 5.862M |
| Jun 10, 2022 | 158.35 | 160.18 | 156.81 | 156.92 | 3.370M |
| Jun 09, 2022 | 163.99 | 167.03 | 161.51 | 161.61 | 3.145M |
| Jun 08, 2022 | 165.86 | 167.96 | 163.93 | 165.01 | 2.929M |
| Jun 07, 2022 | 163.74 | 167.34 | 162.84 | 166.95 | 2.108M |
| Jun 06, 2022 | 167.35 | 168.83 | 164.56 | 165.27 | 2.274M |
| Jun 03, 2022 | 166.59 | 166.98 | 164.81 | 165.24 | 2.539M |
| Jun 02, 2022 | 164.51 | 169.41 | 163.68 | 169.24 | 2.638M |
| Jun 01, 2022 | 169.18 | 169.31 | 163.32 | 164.77 | 3.284M |
| May 31, 2022 | 166.90 | 169.59 | 163.59 | 168.40 | 5.103M |
| May 27, 2022 | 165.49 | 168.16 | 164.17 | 167.55 | 4.942M |
| May 26, 2022 | 162.36 | 165.89 | 161.40 | 164.00 | 3.820M |
| May 25, 2022 | 160.47 | 163.24 | 159.34 | 162.32 | 2.500M |
| May 24, 2022 | 159.88 | 163.25 | 158.81 | 161.85 | 3.172M |
| May 23, 2022 | 161.62 | 163.50 | 159.88 | 161.55 | 2.291M |
| May 20, 2022 | 163.60 | 165.16 | 156.72 | 162.44 | 3.978M |
| May 19, 2022 | 160.85 | 164.17 | 159.08 | 160.94 | 3.813M |
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
76.11
Minimum
Jul 03 2017
188.80
Maximum
Nov 19 2021
120.73
Average
113.02
Median
Aug 13 2019
Price Benchmarks
| Advanced Micro Devices Inc | 87.08 |
| Marvell Technology Inc | 48.22 |
| Micron Technology Inc | 58.44 |
| NVIDIA Corp | 171.26 |
| ON Semiconductor Corp | 52.97 |
Price Related Metrics
| PE Ratio | 42.41 |
| PS Ratio | 7.350 |
| Price to Book Value | 2.097 |
| Price to Free Cash Flow | 22.39 |
| Earnings Yield | 2.36% |
| Market Cap | 77.81B |
| Operating PE Ratio | 32.87 |
| Normalized PE Ratio | 36.10 |