Analog Devices Inc (ADI)
226.53
+5.61
(+2.54%)
USD |
NASDAQ |
Jul 26, 16:00
226.53
0.00 (0.00%)
After-Hours: 20:00
Analog Devices Price: 226.53 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 221.51 | 227.61 | 217.25 | 220.92 | 5.090M |
| Jul 24, 2024 | 230.63 | 230.96 | 223.74 | 224.62 | 4.590M |
| Jul 23, 2024 | 234.10 | 236.92 | 229.03 | 230.32 | 3.876M |
| Jul 22, 2024 | 237.12 | 240.26 | 233.32 | 240.04 | 2.827M |
| Jul 19, 2024 | 240.30 | 240.30 | 230.74 | 231.22 | 2.895M |
| Jul 18, 2024 | 236.48 | 241.10 | 236.29 | 238.99 | 3.688M |
| Jul 17, 2024 | 240.48 | 244.14 | 235.41 | 235.61 | 4.448M |
| Jul 16, 2024 | 239.01 | 243.83 | 237.64 | 243.33 | 1.965M |
| Jul 15, 2024 | 237.14 | 239.77 | 236.10 | 237.72 | 2.057M |
| Jul 12, 2024 | 238.35 | 242.16 | 236.15 | 238.56 | 3.106M |
| Jul 11, 2024 | 238.76 | 239.20 | 233.67 | 233.74 | 3.105M |
| Jul 10, 2024 | 234.46 | 239.09 | 233.10 | 238.33 | 4.038M |
| Jul 09, 2024 | 233.76 | 234.26 | 230.91 | 232.01 | 1.316M |
| Jul 08, 2024 | 232.18 | 233.75 | 231.67 | 233.34 | 1.730M |
| Jul 05, 2024 | 231.42 | 231.50 | 228.37 | 230.89 | 2.252M |
| Jul 03, 2024 | 228.67 | 230.99 | 227.04 | 230.02 | 1.426M |
| Jul 02, 2024 | 224.56 | 228.37 | 224.56 | 228.24 | 2.418M |
| Jul 01, 2024 | 226.70 | 226.95 | 223.92 | 225.18 | 2.308M |
| Jun 28, 2024 | 228.15 | 232.06 | 226.86 | 228.26 | 3.634M |
| Jun 27, 2024 | 227.00 | 228.44 | 225.98 | 226.68 | 2.159M |
| Jun 26, 2024 | 229.32 | 229.99 | 226.57 | 227.84 | 2.511M |
| Jun 25, 2024 | 231.08 | 231.08 | 225.84 | 230.34 | 2.016M |
| Jun 24, 2024 | 231.05 | 231.94 | 228.10 | 228.46 | 2.414M |
| Jun 21, 2024 | 231.54 | 231.88 | 229.07 | 231.05 | 7.366M |
| Jun 20, 2024 | 232.43 | 232.67 | 228.80 | 229.51 | 4.562M |
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
82.23
Minimum
Mar 18 2020
243.33
Maximum
Jul 16 2024
157.62
Average
162.44
Median
Sep 03 2021
Price Benchmarks
| NVIDIA Corp | 113.11 |
| Texas Instruments Inc | 202.03 |
| Microchip Technology Inc | 86.85 |
| Micron Technology Inc | 109.42 |
| Broadcom Inc | 151.64 |
Price Related Metrics
| PE Ratio | 52.93 |
| PS Ratio | 10.83 |
| Price to Book Value | 3.189 |
| Price to Free Cash Flow | 36.98 |
| Earnings Yield | 1.89% |
| Market Cap | 112.41B |
| Operating PE Ratio | 42.04 |
| Normalized PE Ratio | 49.72 |