Analog Devices - 40 Year Stock Price History | ADI
Historical daily share price chart and data for Analog Devices since 1984 adjusted for splits and dividends. The latest closing stock price for Analog Devices as of November 06, 2024 is 226.25.
- The all-time high Analog Devices stock closing price was 242.31 on July 16, 2024.
- The Analog Devices 52-week high stock price is 244.14, which is 7.9% above the current share price.
- The Analog Devices 52-week low stock price is 170.09, which is 24.8% below the current share price.
- The average Analog Devices stock price for the last 52 weeks is 209.47.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Analog Devices Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
211.5193 |
191.1000 |
242.3107 |
181.8665 |
226.2500 |
15.42% |
| 2023 |
177.7287 |
157.3740 |
198.3065 |
153.1635 |
196.0162 |
23.35% |
| 2022 |
151.9436 |
168.4432 |
172.6417 |
131.8633 |
158.9046 |
-4.92% |
| 2021 |
155.4865 |
136.5540 |
178.8375 |
135.3259 |
167.1311 |
20.98% |
| 2020 |
108.5971 |
110.2899 |
138.1531 |
75.7397 |
138.1531 |
26.94% |
| 2019 |
98.5631 |
77.1107 |
113.0447 |
72.4528 |
108.8338 |
41.29% |
| 2018 |
81.6795 |
79.4197 |
90.6367 |
69.4736 |
77.0300 |
-1.65% |
| 2017 |
71.1656 |
62.4097 |
81.4484 |
61.3896 |
78.3201 |
25.29% |
| 2016 |
51.1870 |
45.5855 |
63.9633 |
40.8963 |
62.5086 |
34.94% |
| 2015 |
49.2619 |
45.2898 |
56.7726 |
41.7929 |
46.3224 |
2.32% |
| 2014 |
41.3166 |
39.0699 |
46.8799 |
34.9171 |
45.2735 |
12.12% |
| 2013 |
36.3902 |
33.8809 |
40.3781 |
32.3562 |
40.3781 |
24.67% |
| 2012 |
29.4935 |
26.8965 |
32.6103 |
26.4005 |
32.3870 |
21.25% |
| 2011 |
27.0669 |
27.5861 |
31.1376 |
22.1975 |
26.7099 |
-2.46% |
| 2010 |
22.0454 |
22.3841 |
27.7896 |
18.7300 |
27.3826 |
22.68% |
| 2009 |
17.1100 |
13.4591 |
22.4477 |
12.2685 |
22.3205 |
71.51% |
| 2008 |
18.4591 |
20.1486 |
24.1999 |
10.8905 |
13.0144 |
-38.12% |
| 2007 |
23.3268 |
21.3403 |
26.4908 |
20.0268 |
21.0310 |
-1.54% |
| 2006 |
21.8579 |
23.4134 |
26.0993 |
17.1888 |
21.3598 |
-6.66% |
| 2005 |
23.2361 |
22.9777 |
26.2054 |
20.6560 |
22.8839 |
-1.84% |
| 2004 |
27.0307 |
28.7602 |
32.3032 |
21.1277 |
23.3123 |
-18.69% |
| 2003 |
22.7239 |
16.2543 |
31.2788 |
14.4594 |
28.6723 |
91.40% |
| 2002 |
20.4258 |
28.4607 |
30.0924 |
11.4784 |
14.9803 |
-46.23% |
| 2001 |
27.7582 |
29.4962 |
39.2864 |
19.4486 |
27.8582 |
-13.28% |
| 2000 |
44.6339 |
28.3006 |
63.6364 |
26.5152 |
32.1257 |
10.09% |
| 1999 |
14.2646 |
9.4545 |
29.1824 |
7.8636 |
29.1824 |
196.37% |
| 1998 |
8.0399 |
8.6480 |
12.2378 |
4.1577 |
9.8467 |
13.33% |
| 1997 |
8.9439 |
7.7663 |
11.3749 |
6.6304 |
8.6888 |
8.97% |
| 1996 |
6.1688 |
5.3940 |
8.2370 |
4.1773 |
7.9734 |
43.64% |
| 1995 |
4.8699 |
3.4914 |
6.0797 |
3.2556 |
5.5509 |
51.07% |
| 1994 |
3.0900 |
2.4706 |
3.8178 |
2.4706 |
3.6745 |
42.63% |
| 1993 |
2.1913 |
1.6348 |
2.9287 |
1.6348 |
2.5762 |
51.57% |
| 1992 |
1.1128 |
0.9539 |
1.6997 |
0.9288 |
1.6997 |
71.05% |
| 1991 |
0.9497 |
0.7186 |
1.2949 |
0.6799 |
0.9937 |
43.29% |
| 1990 |
0.7475 |
1.0073 |
1.0073 |
0.5878 |
0.6935 |
-32.00% |
| 1989 |
1.0967 |
1.3075 |
1.3336 |
0.8504 |
1.0198 |
-20.41% |
| 1988 |
1.3215 |
1.2677 |
1.6599 |
1.0324 |
1.2813 |
8.89% |
| 1987 |
1.9164 |
1.6474 |
2.4580 |
0.9152 |
1.1767 |
-28.02% |
| 1986 |
1.9835 |
2.0490 |
2.5501 |
1.4905 |
1.6348 |
-21.00% |
| 1985 |
1.6850 |
1.4434 |
2.1377 |
1.4121 |
2.0694 |
39.61% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Semiconductor - Analog & Mixed |
$112.332B |
$12.306B |
|
Analog Devices, Inc. is an original equipment manufacturer of semiconductor devices, specifically, analog, mixed signal and digital signal processing integrated circuits. The product line is composed of amplifiers and comparators; analog to digital converters; digital to analog converters; video encoders and decoders; embedded processing products and DSPs; MEMS and temperature sensors; RF/IF components and converters; power and thermal management ICs, audio/video converters, amplifiers, CODECs, filters and processors. The company also offers analog, digital and RF switches and multiplexers; analog microcontrollers; clock and timing products; voltage references; interface products such as isolators, translators and transceivers; wireless products and converters; broadband products including amplifiers, CODECs, chipsets, splitters. Analog Devices has manufacturing facilities in the United States, Ireland, and Southeast Asia.
|
