Analog Devices Inc (ADI)
204.88
+1.50
(+0.74%)
USD |
NASDAQ |
May 07, 15:15
Analog Devices Price: 204.88 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 200.17 | 203.43 | 200.00 | 203.38 | 1.475M |
May 03, 2024 | 199.04 | 201.83 | 199.04 | 199.63 | 2.373M |
May 02, 2024 | 196.10 | 197.32 | 191.59 | 196.49 | 2.728M |
May 01, 2024 | 197.06 | 199.52 | 193.85 | 193.89 | 3.555M |
Apr 30, 2024 | 203.63 | 204.20 | 200.50 | 200.61 | 2.668M |
Apr 29, 2024 | 200.81 | 203.98 | 200.64 | 203.90 | 2.289M |
Apr 26, 2024 | 197.06 | 202.60 | 196.97 | 201.97 | 3.136M |
Apr 25, 2024 | 197.86 | 199.10 | 195.10 | 197.94 | 3.302M |
Apr 24, 2024 | 200.03 | 201.68 | 195.03 | 196.50 | 6.528M |
Apr 23, 2024 | 187.00 | 190.86 | 186.43 | 189.93 | 4.178M |
Apr 22, 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 3.558M |
Apr 19, 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 4.082M |
Apr 18, 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 2.749M |
Apr 17, 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 2.763M |
Apr 16, 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 2.268M |
Apr 15, 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 2.561M |
Apr 12, 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 3.337M |
Apr 11, 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 3.427M |
Apr 10, 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 4.518M |
Apr 09, 2024 | 198.51 | 204.20 | 197.92 | 204.12 | 4.598M |
Apr 08, 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 2.457M |
Apr 05, 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 2.087M |
Apr 04, 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 2.931M |
Apr 03, 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 1.929M |
Apr 02, 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 2.496M |
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
204.88
Maximum
May 07 2024
152.31
Average
159.79
Median
Feb 24 2022
Price Benchmarks
Advanced Micro Devices Inc | 154.22 |
Intel Corp | 30.84 |
Micron Technology Inc | 119.75 |
NVIDIA Corp | 905.05 |
ON Semiconductor Corp | 71.50 |
Price Related Metrics
PE Ratio | 36.65 |
PS Ratio | 8.905 |
Price to Book Value | 2.858 |
Price to Free Cash Flow | 31.78 |
Earnings Yield | 2.73% |
Market Cap | 101.60B |
Operating PE Ratio | 29.82 |
Normalized PE Ratio | 34.75 |