Analog Devices Stock Price History

ADI Stock  USD 209.16  2.52  1.19%   
Below is the normalized historical share price chart for Analog Devices extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Analog Devices stands at 209.16, as last reported on the 19th of March, with the highest price reaching 210.75 and the lowest price hitting 207.69 during the day.
IPO Date
3rd of April 1972
200 Day MA
222.7334
50 Day MA
217.7326
Beta
1.072
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Analog Stock, it is important to understand the factors that can impact its price. Analog Devices is very steady at the moment. Analog Devices secures Sharpe Ratio (or Efficiency) of 0.0192, which signifies that the company had a 0.0192 % return per unit of standard deviation over the last 3 months. We have found twenty-four technical indicators for Analog Devices, which you can use to evaluate the volatility of the firm. Please confirm Analog Devices' risk adjusted performance of (0.0005), and Mean Deviation of 1.58 to double-check if the risk estimate we provide is consistent with the expected return of 0.0438%.
  
As of now, Analog Devices' Stock Based Compensation is increasing as compared to previous years. . As of now, Analog Devices' Price To Sales Ratio is increasing as compared to previous years. The Analog Devices' current Price To Free Cash Flows Ratio is estimated to increase to 24.90, while Price Earnings Ratio is projected to decrease to 24.14. Analog Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0192

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADI

Estimated Market Risk

 2.28
  actual daily
20
80% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Analog Devices is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Analog Devices by adding it to a well-diversified portfolio.
Price Book
2.958
Enterprise Value Ebitda
26.3904
Price Sales
11.1097
Shares Float
494.2 M
Dividend Share
3.75

Analog Devices Stock Price History Chart

There are several ways to analyze Analog Stock price data. The simplest method is using a basic Analog candlestick price chart, which shows Analog Devices price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 20, 2025242.76
Lowest PriceFebruary 11, 2025202.58

Analog Devices March 19, 2025 Stock Price Synopsis

Various analyses of Analog Devices' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Analog Stock. It can be used to describe the percentage change in the price of Analog Devices from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Analog Stock.
Analog Devices Price Action Indicator(1.32)
Analog Devices Price Daily Balance Of Power(0.82)
Analog Devices Price Rate Of Daily Change 0.99 

Analog Devices March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Analog Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Analog Devices intraday prices and daily technical indicators to check the level of noise trading in Analog Stock and then apply it to test your longer-term investment strategies against Analog.

Analog Stock Price History Data

The price series of Analog Devices for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 40.18 with a coefficient of variation of 4.35. The prices are distributed with arithmetic mean of 216.12. The median price for the last 90 days is 214.49. The company had 2:1 stock split on 16th of March 2000. Analog Devices issued dividends on 2025-03-04.
OpenHighLowCloseVolume
03/19/2025
 210.58  210.75  207.69  209.16 
03/18/2025 210.58  210.75  207.69  209.16  2,657,002 
03/17/2025 207.75  213.37  207.37  211.68  2,471,442 
03/14/2025 207.50  209.85  206.23  208.75  2,539,982 
03/13/2025 206.00  208.16  202.59  203.80  2,619,663 
03/12/2025 209.08  212.99  205.63  206.62  3,745,581 
03/11/2025 217.39  217.39  206.48  209.08  4,219,771 
03/10/2025 220.22  221.15  213.19  216.26  4,733,237 
03/07/2025 223.59  226.66  219.74  225.86  3,910,859 
03/06/2025 225.68  228.87  222.06  222.77  4,374,396 
03/05/2025 227.12  229.86  222.70  229.47  3,522,161 
03/04/2025 230.46  231.44  223.90  226.18  4,742,400 
03/03/2025 230.84  232.82  224.69  227.54  5,000,100 
02/28/2025 225.01  229.12  222.08  229.06  4,631,200 
02/27/2025 233.22  233.22  222.53  222.88  4,480,000 
02/26/2025 234.02  235.36  230.83  232.72  2,908,200 
02/25/2025 237.30  237.30  233.36  234.28  4,136,800 
02/24/2025 239.24  239.60  235.16  235.96  4,778,300 
02/21/2025 243.87  245.01  236.73  237.88  6,176,500 
02/20/2025 242.49  246.03  241.50  242.76  5,889,800 
02/19/2025 229.02  241.46  223.13  240.61  9,789,600 
02/18/2025 216.33  219.55  214.84  219.27  7,400,200 
02/14/2025 210.32  214.22  209.72  213.68  3,938,600 
02/13/2025 204.10  208.74  204.10  208.43  3,134,900 
02/12/2025 200.14  204.51  199.93  204.24  2,411,500 
02/11/2025 202.05  205.72  201.76  202.58  2,335,700 
02/10/2025 205.69  206.31  202.09  203.97  2,820,500 
02/07/2025 206.78  208.64  202.86  204.32  3,194,700 
02/06/2025 207.83  209.60  204.86  206.93  2,715,100 
02/05/2025 204.54  209.64  203.28  208.89  4,515,700 
02/04/2025 203.71  207.45  203.19  205.12  4,651,500 
02/03/2025 208.38  208.74  201.89  204.35  4,483,500 
01/31/2025 210.79  216.68  209.78  210.97  3,486,400 
01/30/2025 209.32  212.15  208.19  211.48  2,976,400 
01/29/2025 208.63  210.95  208.10  209.00  2,258,500 
01/28/2025 211.89  212.98  207.00  208.61  3,748,600 
01/27/2025 216.46  219.86  212.71  214.49  7,088,000 
01/24/2025 223.65  225.06  216.19  216.43  3,929,200 
01/23/2025 220.92  227.44  220.57  227.36  2,608,000 
01/22/2025 220.49  225.24  220.14  223.11  2,883,300 
01/21/2025 218.28  222.68  218.21  220.49  4,090,900 
01/17/2025 219.60  219.68  216.90  218.21  2,871,100 
01/16/2025 217.35  217.35  211.79  214.09  3,116,000 
01/15/2025 216.56  218.64  214.77  217.27  3,302,500 
01/14/2025 212.24  213.90  210.62  213.72  1,634,600 
01/13/2025 208.43  212.45  207.19  212.03  3,960,600 
01/10/2025 216.60  218.42  210.87  211.45  4,108,500 
01/08/2025 214.47  220.20  211.71  219.49  3,096,400 
01/07/2025 218.84  219.33  213.37  214.93  3,573,100 
01/06/2025 214.40  220.57  213.85  217.06  2,490,700 
01/03/2025 211.84  215.17  209.49  214.44  2,547,200 
01/02/2025 214.56  216.31  208.84  210.43  2,378,700 
12/31/2024 213.07  213.62  210.16  211.54  1,608,800 
12/30/2024 213.32  213.70  210.12  211.64  2,578,300 
12/27/2024 216.49  217.30  214.31  216.05  1,926,700 
12/26/2024 214.46  218.12  214.46  217.12  1,189,000 
12/24/2024 215.00  217.26  212.74  217.15  1,063,500 
12/23/2024 211.01  214.65  210.63  213.96  2,478,500 
12/20/2024 205.39  212.44  204.94  210.86  6,604,100 
12/19/2024 208.69  209.70  206.33  206.88  3,941,900 
12/18/2024 214.23  218.00  206.36  206.87  4,077,400 

About Analog Devices Stock history

Analog Devices investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Analog is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Analog Devices will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Analog Devices stock prices may prove useful in developing a viable investing in Analog Devices
Last ReportedProjected for Next Year
Common Stock Shares Outstanding573.5 M379.2 M
Net Income Applicable To Common Shares3.8 BB

Analog Devices Quarterly Net Working Capital

2.76 Billion

Analog Devices Stock Technical Analysis

Analog Devices technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Analog Devices technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Analog Devices trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

Analog Devices Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Analog Devices' price direction in advance. Along with the technical and fundamental analysis of Analog Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Analog to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Analog Stock analysis

When running Analog Devices' price analysis, check to measure Analog Devices' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Analog Devices is operating at the current time. Most of Analog Devices' value examination focuses on studying past and present price action to predict the probability of Analog Devices' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Analog Devices' price. Additionally, you may evaluate how the addition of Analog Devices to your portfolios can decrease your overall portfolio volatility.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments