Analog Devices Stock Price History

ADI Stock  USD 225.03  7.09  3.05%   
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 225.03, as last reported on the 15th of June 2025, with the highest price reaching 228.94 and the lowest price hitting 224.38 during the day.
IPO Date
3rd of April 1972
200 Day MA
215.5421
50 Day MA
203.6214
Beta
1
 
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 0.0455, which signifies that the company had a 0.0455 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Analog Devices, which you can use to evaluate the volatility of the firm. Please confirm Analog Devices' mean deviation of 2.1, and Risk Adjusted Performance of 0.0964 to double-check if the risk estimate we provide is consistent with the expected return of 0.17%.
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 = 0.0455

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

Estimated Market Risk

 3.69
  actual daily
33
67% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
3
97% of assets perform better
Based on monthly moving average Analog Devices is performing at about 3% 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
3.1896
Enterprise Value Ebitda
26.5614
Price Sales
11.7316
Shares Float
494.4 M
Dividend Share
3.82

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 PriceJune 10, 2025233.34
Lowest PriceApril 4, 2025163.85

Analog Devices June 15, 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(5.17)
Analog Devices Price Daily Balance Of Power(1.55)
Analog Devices Price Rate Of Daily Change 0.97 

Analog Devices June 15, 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 Mon, Mar 17, 2025 and Sun, Jun 15, 2025 has a statistical range of 69.49 with a coefficient of variation of 8.8. The prices are distributed with arithmetic mean of 203.57. The median price for the last 90 days is 206.57. The company had 2:1 stock split on 16th of March 2000. Analog Devices issued dividends on 2025-06-04.
OpenHighLowCloseVolume
06/15/2025
 227.56  228.94  224.38  225.03 
06/13/2025
 227.56  228.94  224.38  225.03  3,282,325 
06/12/2025 231.53  233.74  230.85  232.12  2,144,000 
06/11/2025 234.09  236.12  230.27  232.54  3,308,025 
06/10/2025 228.27  234.76  228.27  233.34  4,164,068 
06/09/2025 223.44  229.06  223.41  227.66  4,104,532 
06/06/2025 220.68  225.35  220.63  222.26  3,246,000 
06/05/2025
 219.80  222.59  217.08  218.04  3,495,001 
06/04/2025 219.83  221.19  217.46  218.50  4,199,228 
06/03/2025 213.06  217.90  212.08  217.44  3,515,800 
06/02/2025
 211.44  215.22  211.26  214.47  2,233,700 
05/30/2025
 214.30  214.86  209.84  213.01  10,923,400 
05/29/2025 217.07  217.51  213.03  214.77  3,800,200 
05/28/2025
 216.62  217.20  214.48  214.64  3,853,900 
05/27/2025
 214.17  216.88  211.77  215.91  5,542,200 
05/23/2025 208.03  210.08  205.07  209.52  4,848,100 
05/22/2025
 220.46  223.38  210.41  210.97  8,968,300 
05/21/2025
 221.59  226.36  220.33  221.21  5,091,100 
05/20/2025
 221.31  223.58  220.92  223.47  2,619,200 
05/19/2025
 222.63  225.78  222.06  223.52  3,974,200 
05/16/2025
 226.13  226.77  224.51  226.08  3,617,900 
05/15/2025
 223.41  227.76  222.99  226.09  3,044,800 
05/14/2025
 226.61  227.31  222.99  225.79  4,648,400 
05/13/2025
 220.96  226.04  219.25  225.65  4,373,500 
05/12/2025
 221.86  224.47  218.11  222.14  6,358,100 
05/09/2025
 206.30  209.19  205.36  206.57  3,537,500 
05/08/2025
 201.34  205.11  200.05  201.86  3,422,400 
05/07/2025
 195.74  199.81  194.80  198.95  2,965,700 
05/06/2025
 194.01  196.51  193.38  194.71  2,535,500 
05/05/2025
 195.27  198.81  194.70  196.82  2,022,700 
05/02/2025
 196.96  198.80  196.26  197.69  3,795,900 
05/01/2025
 195.95  196.28  192.56  192.86  3,439,500 
04/30/2025
 186.70  194.45  185.88  194.04  4,415,400 
04/29/2025
 190.63  193.94  189.50  191.80  3,939,800 
04/28/2025
 192.48  195.48  189.09  192.84  3,401,400 
04/25/2025
 192.08  195.48  190.82  193.71  3,206,800 
04/24/2025
 191.86  196.62  190.18  194.35  5,606,700 
04/23/2025
 185.15  186.99  181.65  182.28  4,323,300 
04/22/2025
 175.98  178.38  174.42  177.69  3,735,000 
04/21/2025
 171.87  174.67  170.22  174.20  3,650,100 
04/17/2025
 177.08  177.53  172.79  175.47  3,341,200 
04/16/2025
 172.88  176.56  169.62  175.13  4,392,800 
04/15/2025
 177.79  181.64  177.26  178.73  3,035,900 
04/14/2025
 182.43  184.16  174.78  177.79  3,912,100 
04/11/2025
 171.35  180.16  166.44  178.35  6,528,800 
04/10/2025
 188.77  188.77  170.16  177.55  8,547,900 
04/09/2025
 165.30  197.56  163.83  195.74  10,941,600 
04/08/2025
 174.59  178.43  161.10  165.34  7,640,300 
04/07/2025
 162.46  182.48  157.93  170.56  10,236,500 
04/04/2025
 173.82  175.61  163.40  163.85  9,633,900 
04/03/2025
 190.95  192.32  179.58  180.06  6,970,800 
04/02/2025
 194.87  201.38  194.87  198.69  2,437,500 
04/01/2025
 199.35  199.93  194.24  198.28  3,383,000 
03/31/2025
 199.32  201.60  195.91  200.76  3,803,700 
03/28/2025
 206.88  207.12  199.86  200.65  3,521,400 
03/27/2025
 207.73  210.04  204.95  207.99  2,884,800 
03/26/2025
 212.18  213.93  208.74  209.58  2,453,300 
03/25/2025
 210.02  213.66  210.02  212.61  2,549,800 
03/24/2025
 209.05  213.11  208.79  211.38  3,458,300 
03/21/2025
 202.14  204.34  200.37  203.47  5,070,200 
03/20/2025
 207.23  207.23  203.88  204.97  2,775,400 

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

2.9 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 Companies Directory Now

   

Companies Directory

Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
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.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Global Correlations
Find global opportunities by holding instruments from different markets
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Volatility Analysis
Get historical volatility and risk analysis based on latest market data