Analog Devices Inc (ADI)
211.01
+0.58
(+0.28%)
USD |
NASDAQ |
Nov 20, 16:00
211.86
+0.85
(+0.40%)
After-Hours: 06:38
Analog Devices Price: 211.01 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 207.25 | 211.16 | 207.25 | 211.01 | 2.988M |
| Nov 19, 2024 | 207.70 | 210.82 | 206.80 | 210.43 | 2.959M |
| Nov 18, 2024 | 206.52 | 209.89 | 206.11 | 209.65 | 3.775M |
| Nov 15, 2024 | 208.77 | 210.38 | 205.40 | 206.35 | 3.881M |
| Nov 14, 2024 | 213.44 | 215.04 | 211.46 | 212.24 | 3.214M |
| Nov 13, 2024 | 216.77 | 217.68 | 212.44 | 212.84 | 4.610M |
| Nov 12, 2024 | 220.49 | 220.85 | 215.90 | 219.55 | 2.594M |
| Nov 11, 2024 | 223.85 | 225.01 | 218.42 | 220.47 | 3.272M |
| Nov 08, 2024 | 226.56 | 228.12 | 224.76 | 225.80 | 3.427M |
| Nov 07, 2024 | 229.63 | 230.27 | 225.72 | 227.77 | 2.501M |
| Nov 06, 2024 | 223.68 | 228.09 | 221.94 | 226.25 | 3.615M |
| Nov 05, 2024 | 219.31 | 219.31 | 215.32 | 217.60 | 3.753M |
| Nov 04, 2024 | 225.00 | 226.78 | 223.44 | 224.19 | 1.600M |
| Nov 01, 2024 | 223.87 | 226.60 | 223.00 | 225.48 | 2.923M |
| Oct 31, 2024 | 230.16 | 230.20 | 220.83 | 223.11 | 4.258M |
| Oct 30, 2024 | 230.78 | 232.99 | 229.88 | 230.12 | 2.084M |
| Oct 29, 2024 | 229.70 | 235.86 | 229.01 | 235.23 | 2.056M |
| Oct 28, 2024 | 229.13 | 231.95 | 228.60 | 230.14 | 3.404M |
| Oct 25, 2024 | 231.84 | 235.20 | 230.04 | 230.17 | 1.733M |
| Oct 24, 2024 | 228.74 | 230.34 | 227.42 | 229.68 | 2.376M |
| Oct 23, 2024 | 228.08 | 229.51 | 224.01 | 226.85 | 2.492M |
| Oct 22, 2024 | 224.44 | 225.61 | 222.71 | 224.62 | 1.834M |
| Oct 21, 2024 | 226.30 | 226.41 | 222.41 | 225.67 | 2.212M |
| Oct 18, 2024 | 229.17 | 229.78 | 226.97 | 228.33 | 1.763M |
| Oct 17, 2024 | 232.52 | 233.56 | 227.17 | 227.34 | 3.638M |
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
164.93
Average
166.04
Median
Price Benchmarks
| Advanced Micro Devices Inc | 137.60 |
| NVIDIA Corp | 145.89 |
| Texas Instruments Inc | 198.19 |
| Broadcom Inc | 163.25 |
| Intel Corp | 24.01 |
Price Related Metrics
| PE Ratio | 63.37 |
| PS Ratio | 10.86 |
| Price to Book Value | 2.977 |
| Price to Free Cash Flow | 35.73 |
| Earnings Yield | 1.58% |
| Market Cap | 104.77B |
| Operating PE Ratio | 46.89 |
| Normalized PE Ratio | 58.75 |