Analog Devices Stock Price History

ADI Stock  USD 193.33  4.37  2.31%   
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 193.33, as last reported on the 28th of March, with the highest price reaching 193.40 and the lowest price hitting 189.38 during the day.
IPO Date
3rd of April 1972
200 Day MA
185.1793
50 Day MA
192.7602
Beta
1.173
 
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 secures Sharpe Ratio (or Efficiency) of -0.016, which signifies that the company had a -0.016% return per unit of standard deviation over the last 3 months. Analog Devices exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Analog Devices' risk adjusted performance of 0.0044, and Mean Deviation of 1.15 to double-check the risk estimate we provide.
  
As of now, Analog Devices' Total Stockholder Equity is increasing as compared to previous years. The Analog Devices' current Liabilities And Stockholders Equity is estimated to increase to about 58.9 B, while Common Stock Shares Outstanding is projected to decrease to under 374.9 M. . 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 25.12, while Price Earnings Ratio is projected to decrease to 23.38. Analog Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.016

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

Estimated Market Risk

 1.53
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Analog Devices is not performing at its full potential. However, 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 Analog Devices to a well-diversified portfolio.
Price Book
2.6361
Enterprise Value Ebitda
17.8761
Price Sales
8.1001
Shares Float
493.5 M
Dividend Share
3.5

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 PriceJanuary 23, 2024200.43
Lowest PriceFebruary 13, 2024183.82

Analog Devices March 28, 2024 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 Accumulation Distribution 50,101 
Analog Devices Price Action Indicator 4.13 
Analog Devices Price Daily Balance Of Power 1.09 
Analog Devices Price Rate Of Daily Change 1.02 

Analog Devices March 28, 2024 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 Fri, Dec 29, 2023 and Thu, Mar 28, 2024 has a statistical range of 16.61 with a coefficient of variation of 2.19. The prices are distributed with arithmetic mean of 192.09. The median price for the last 90 days is 191.7. The company had 2:1 stock split on 16th of March 2000. Analog Devices issued dividends on 2024-03-04.
OpenHighLowCloseVolume
03/27/2024 190.68  193.40  189.38  193.33  2,410,326 
03/26/2024 190.63  191.93  188.76  188.96  2,710,814 
03/25/2024 190.81  192.11  190.43  190.63  1,768,689 
03/22/2024 195.29  195.62  192.55  193.51  2,104,328 
03/21/2024 196.63  198.67  194.30  195.15  3,109,215 
03/20/2024 190.46  194.75  189.95  194.32  2,594,296 
03/19/2024 190.33  191.08  188.10  190.54  2,226,724 
03/18/2024 197.21  198.29  191.12  191.22  2,846,510 
03/15/2024 188.75  195.92  188.75  195.20  10,198,232 
03/14/2024 199.06  199.90  193.54  194.43  4,361,840 
03/13/2024 198.45  199.83  197.42  198.60  3,647,480 
03/12/2024 199.30  199.60  196.53  199.20  3,787,375 
03/11/2024 194.60  198.49  194.60  198.21  3,110,913 
03/08/2024 199.00  199.67  195.58  195.94  3,751,533 
03/07/2024 193.68  199.39  193.68  198.24  4,075,085 
03/06/2024 191.37  193.98  190.40  191.70  3,856,387 
03/05/2024 193.29  195.05  188.89  189.80  3,328,253 
03/04/2024 195.83  196.23  193.70  194.66  3,150,659 
03/01/2024 192.55  197.22  191.62  195.24  2,934,748 
02/29/2024 190.13  192.29  188.76  190.92  3,119,254 
02/28/2024 187.20  188.65  186.22  186.88  1,774,800 
02/27/2024 189.80  190.37  187.99  188.18  1,886,100 
02/26/2024 191.28  191.49  188.12  188.12  2,827,100 
02/23/2024 193.06  193.06  189.22  189.22  3,720,400 
02/22/2024 197.14  197.34  189.04  191.01  5,780,400 
02/21/2024 190.26  194.29  190.17  192.81  5,557,200 
02/20/2024 187.25  189.51  186.02  188.51  4,600,500 
02/16/2024 187.59  190.52  186.06  187.36  4,353,300 
02/15/2024 187.78  189.33  186.66  186.66  2,811,200 
02/14/2024 185.91  187.08  184.75  185.45  3,780,800 
02/13/2024 188.16  188.95  183.01  183.82  6,800,200 
02/12/2024 194.68  195.68  192.61  193.14  6,264,900 
02/09/2024 195.53  195.53  193.45  194.11  3,183,900 
02/08/2024 192.97  195.17  191.91  193.15  2,594,500 
02/07/2024 191.83  192.82  188.88  191.07  3,500,400 
02/06/2024 193.21  193.21  188.82  188.82  3,991,700 
02/05/2024 192.79  193.99  190.42  191.66  3,193,700 
02/02/2024 190.33  192.88  189.74  191.20  2,948,400 
02/01/2024 192.11  192.63  188.74  191.11  2,628,000 
01/31/2024 193.51  196.09  191.46  191.46  4,125,600 
01/30/2024 195.83  196.56  193.35  193.83  2,479,800 
01/29/2024 193.94  197.32  192.92  196.28  2,766,500 
01/26/2024 195.32  196.47  193.02  193.02  2,379,100 
01/25/2024 202.00  202.05  196.37  196.37  2,957,300 
01/24/2024 200.86  202.44  197.37  197.37  4,255,300 
01/23/2024 197.14  201.57  196.89  200.43  3,801,100 
01/22/2024 196.00  197.85  195.47  196.38  2,861,800 
01/19/2024 191.36  195.58  191.04  193.86  4,395,300 
01/18/2024 190.36  190.72  187.71  189.08  3,585,500 
01/17/2024 184.68  185.70  182.88  184.56  2,925,900 
01/16/2024 187.85  189.37  185.45  186.91  2,373,300 
01/12/2024 189.69  190.31  187.42  187.48  1,597,100 
01/11/2024 188.38  189.76  185.73  188.07  2,918,700 
01/10/2024 189.62  189.62  186.35  187.49  3,080,400 
01/09/2024 186.50  190.32  185.89  188.87  3,151,700 
01/08/2024 187.18  189.46  187.01  188.09  2,587,200 
01/05/2024 186.01  187.80  184.98  185.68  2,492,200 
01/04/2024 181.90  186.89  181.81  185.20  3,923,500 
01/03/2024 190.77  191.10  188.07  188.07  3,297,400 
01/02/2024 197.07  197.07  191.51  192.67  3,279,200 
12/29/2023 199.87  200.70  197.63  197.63  1,542,400 

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 2024
Common Stock Shares Outstanding581.9 M374.9 M
Net Income Applicable To Common Shares3.8 BB

Analog Devices Quarterly Net Working Capital

1.49 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 Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
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.
When determining whether Analog Devices offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Analog Devices' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Analog Devices Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Analog Devices Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Analog Devices. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in unemployment.
For more detail on how to invest in Analog Stock please use our How to Invest in Analog Devices guide.
Note that the Analog Devices information on this page should be used as a complementary analysis to other Analog Devices' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the AI Portfolio Architect module to use AI to generate optimal portfolios and find profitable investment opportunities.

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.
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Fundamental Analysis
View fundamental data based on most recent published financial statements
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
CEOs Directory
Screen CEOs from public companies around the world
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Is Analog Devices' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Analog Devices. If investors know Analog will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Analog Devices listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.51)
Dividend Share
3.5
Earnings Share
5.59
Revenue Per Share
23.165
Quarterly Revenue Growth
(0.23)
The market value of Analog Devices is measured differently than its book value, which is the value of Analog that is recorded on the company's balance sheet. Investors also form their own opinion of Analog Devices' value that differs from its market value or its book value, called intrinsic value, which is Analog Devices' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Analog Devices' market value can be influenced by many factors that don't directly affect Analog Devices' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Analog Devices' value and its price as these two are different measures arrived at by different means. Investors typically determine if Analog Devices is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Analog Devices' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.