Analog Devices, Inc. (ADI)
361.78
-12.74
(-3.40%)
USD |
NASDAQ |
Aug 28, 16:00
361.33
-0.45
(-0.12%)
After-Hours: 20:00
Analog Devices Price : 361.78 for Aug. 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | 374.14 | 374.14 | 359.54 | 361.78 | 3.350M |
| Aug 27, 2026 | 374.50 | 376.88 | 368.03 | 374.52 | 3.895M |
| Aug 26, 2026 | 374.87 | 377.49 | 370.74 | 371.80 | 2.181M |
| Aug 25, 2026 | 376.24 | 377.48 | 367.29 | 373.66 | 3.740M |
| Aug 24, 2026 | 372.72 | 373.00 | 362.35 | 371.17 | 4.755M |
| Aug 21, 2026 | 374.72 | 378.64 | 371.46 | 373.09 | 5.457M |
| Aug 20, 2026 | 376.92 | 384.95 | 369.64 | 370.24 | 3.499M |
| Aug 19, 2026 | 378.55 | 383.40 | 369.73 | 373.26 | 6.308M |
| Aug 18, 2026 | 381.36 | 385.90 | 370.23 | 376.63 | 5.779M |
| Aug 17, 2026 | 391.54 | 396.95 | 389.75 | 390.28 | 3.123M |
| Aug 14, 2026 | 381.98 | 389.45 | 380.12 | 389.39 | 2.116M |
| Aug 13, 2026 | 387.44 | 389.70 | 380.51 | 381.17 | 2.864M |
| Aug 12, 2026 | 396.22 | 396.26 | 383.61 | 384.43 | 2.764M |
| Aug 11, 2026 | 389.98 | 394.16 | 384.71 | 385.30 | 2.361M |
| Aug 10, 2026 | 392.84 | 394.04 | 383.83 | 383.92 | 2.801M |
| Aug 07, 2026 | 386.73 | 392.20 | 385.00 | 389.93 | 2.838M |
| Aug 06, 2026 | 375.25 | 384.40 | 373.00 | 377.31 | 3.582M |
| Aug 05, 2026 | 379.49 | 384.13 | 374.64 | 377.69 | 2.853M |
| Aug 04, 2026 | 372.39 | 382.48 | 368.91 | 380.29 | 5.083M |
| Aug 03, 2026 | 363.00 | 365.73 | 353.11 | 361.88 | 3.743M |
| Jul 31, 2026 | 374.16 | 376.73 | 362.86 | 367.41 | 3.515M |
| Jul 30, 2026 | 364.85 | 368.42 | 361.21 | 366.67 | 6.368M |
| Jul 29, 2026 | 361.71 | 368.94 | 352.73 | 353.37 | 5.476M |
| 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 |
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. | 465.58 |
| Intel Corp. | 89.47 |
| KLA Corp. | 175.54 |
| Lattice Semiconductor Corp. | 114.40 |
| Microchip Technology, Inc. | 72.93 |
Price Related Metrics
| PE Ratio | 42.93 |
| PS Ratio | 12.80 |
| PEG Ratio | 0.3754 |
| Price to Book Value | 5.225 |
| Price to Free Cash Flow | 35.98 |
| Earnings Yield | 2.33% |
| Market Cap | 175.31B |
| PEGY Ratio | 0.3716 |
| Operating PE Ratio | 35.83 |
| Normalized PE Ratio | 42.76 |