Analog Devices Stock Price History
| ADI Stock | USD 278.40 2.04 0.73% |
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 278.40, as last reported on the 17th of December 2025, with the highest price reaching 282.00 and the lowest price hitting 277.72 during the day.
If you're considering investing in Analog Stock, it is important to understand the factors that can impact its price. Analog Devices appears to be very steady, given 3 months investment horizon. Analog Devices secures Sharpe Ratio (or Efficiency) of 0.1, which signifies that the company had a 0.1 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Analog Devices, which you can use to evaluate the volatility of the firm. Please makes use of Analog Devices' mean deviation of 1.44, and Risk Adjusted Performance of 0.0897 to double-check if our risk estimates are consistent with your expectations. As of now, Analog Devices' Capital Stock is increasing as compared to previous years. The Analog Devices' current Stock Based Compensation is estimated to increase to about 337.6 M, while Common Stock Shares Outstanding is projected to decrease to under 383.3 M. . As of now, Analog Devices' Price Book Value Ratio is decreasing as compared to previous years. The Analog Devices' current Price To Book Ratio is estimated to increase to 3.64, while Price To Sales Ratio is projected to decrease to 7.80. Analog Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of April 1972 | 200 Day MA 228.8291 | 50 Day MA 245.8152 | Beta 1.039 |
Sharpe Ratio = 0.104
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ADI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average Analog Devices is performing at about 8% 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 4.0446 | Enterprise Value Ebitda 28.1948 | Price Sales 12.4612 | Shares Float 487.9 M | Dividend Share 3.96 |
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 Price | December 11, 2025 | 283.39 |
| Lowest Price | November 20, 2025 | 224.41 |
Analog Devices December 17, 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 Accumulation Distribution | 50,488 | |
| Analog Devices Price Action Indicator | (2.48) | |
| Analog Devices Price Daily Balance Of Power | (0.48) | |
| Analog Devices Price Rate Of Daily Change | 0.99 |
Analog Devices December 17, 2025 Stock Price Analysis
Analog Stock Price History Data
The price series of Analog Devices for the period between Thu, Sep 18, 2025 and Wed, Dec 17, 2025 has a statistical range of 58.98 with a coefficient of variation of 6.57. The prices are distributed with arithmetic mean of 245.52. The median price for the last 90 days is 241.65. The company had 2:1 stock split on 16th of March 2000. Analog Devices issued dividends on 2025-12-08.| Open | High | Low | Close | Volume | ||
12/16/2025 | 280.93 | 282.00 | 277.72 | 278.40 | 3,326,572 | |
| 12/15/2025 | 281.63 | 282.72 | 278.91 | 280.44 | 3,437,991 | |
| 12/12/2025 | 282.42 | 284.23 | 278.07 | 279.32 | 4,065,981 | |
12/11/2025 | 281.57 | 283.81 | 278.49 | 283.39 | 2,840,000 | |
| 12/10/2025 | 275.65 | 282.33 | 274.26 | 281.57 | 5,065,896 | |
| 12/09/2025 | 277.58 | 279.79 | 275.25 | 276.24 | 2,584,600 | |
| 12/08/2025 | 281.78 | 282.54 | 276.96 | 279.13 | 3,182,863 | |
| 12/05/2025 | 279.13 | 282.24 | 278.16 | 280.30 | 3,834,100 | |
| 12/04/2025 | 276.38 | 278.57 | 274.57 | 276.28 | 3,253,800 | |
| 12/03/2025 | 273.52 | 277.80 | 270.62 | 277.26 | 4,203,100 | |
12/02/2025 | 267.25 | 273.17 | 265.10 | 272.01 | 5,266,400 | |
12/01/2025 | 262.02 | 267.53 | 261.08 | 265.57 | 7,333,500 | |
11/28/2025 | 258.45 | 264.81 | 257.13 | 264.41 | 2,589,700 | |
11/26/2025 | 254.32 | 259.82 | 252.03 | 257.01 | 5,253,100 | |
| 11/25/2025 | 229.79 | 251.59 | 228.48 | 251.13 | 7,515,100 | |
11/24/2025 | 232.83 | 239.91 | 232.43 | 238.56 | 8,219,900 | |
11/21/2025 | 224.84 | 233.70 | 224.21 | 231.50 | 4,467,200 | |
11/20/2025 | 233.47 | 234.45 | 223.46 | 224.41 | 4,316,600 | |
11/19/2025 | 228.73 | 233.58 | 228.52 | 231.38 | 2,790,300 | |
11/18/2025 | 229.04 | 231.53 | 226.92 | 229.32 | 3,953,400 | |
11/17/2025 | 232.21 | 233.40 | 226.98 | 229.13 | 3,885,000 | |
11/14/2025 | 233.37 | 236.22 | 229.62 | 234.06 | 3,319,600 | |
11/13/2025 | 238.80 | 240.47 | 234.61 | 236.69 | 4,897,200 | |
11/12/2025 | 236.09 | 241.15 | 235.01 | 240.59 | 4,677,300 | |
11/11/2025 | 230.70 | 234.17 | 230.63 | 232.59 | 3,159,900 | |
11/10/2025 | 231.04 | 232.41 | 227.53 | 231.18 | 3,264,100 | |
11/07/2025 | 228.59 | 230.00 | 222.68 | 227.68 | 4,583,600 | |
11/06/2025 | 234.36 | 236.21 | 230.39 | 232.06 | 3,126,800 | |
11/05/2025 | 229.28 | 237.64 | 229.28 | 235.17 | 2,971,900 | |
11/04/2025 | 232.19 | 232.96 | 227.95 | 228.57 | 3,956,600 | |
11/03/2025 | 234.12 | 236.17 | 231.79 | 232.79 | 2,266,900 | |
10/31/2025 | 232.08 | 234.80 | 230.73 | 233.31 | 2,698,100 | |
10/30/2025 | 234.21 | 235.80 | 232.00 | 232.08 | 2,940,400 | |
10/29/2025 | 238.92 | 241.06 | 233.69 | 234.21 | 3,438,500 | |
10/28/2025 | 240.66 | 242.82 | 238.00 | 238.51 | 2,421,000 | |
10/27/2025 | 238.86 | 243.25 | 237.51 | 242.15 | 3,506,200 | |
10/24/2025 | 244.59 | 244.65 | 235.80 | 237.17 | 3,489,000 | |
10/23/2025 | 236.46 | 244.09 | 236.42 | 242.43 | 2,774,900 | |
10/22/2025 | 239.69 | 240.79 | 236.08 | 239.51 | 5,270,800 | |
10/21/2025 | 246.97 | 247.95 | 244.75 | 245.50 | 2,361,300 | |
10/20/2025 | 242.02 | 245.97 | 242.02 | 245.35 | 2,759,700 | |
10/17/2025 | 240.92 | 242.68 | 237.75 | 242.02 | 2,401,200 | |
10/16/2025 | 239.48 | 243.37 | 237.68 | 240.76 | 2,898,700 | |
10/15/2025 | 237.35 | 237.96 | 234.13 | 237.31 | 2,773,700 | |
10/14/2025 | 230.34 | 237.94 | 228.32 | 234.57 | 3,431,200 | |
10/13/2025 | 227.52 | 234.99 | 226.16 | 233.84 | 4,609,900 | |
10/10/2025 | 236.90 | 238.20 | 223.92 | 224.53 | 4,425,100 | |
10/09/2025 | 236.01 | 237.55 | 234.27 | 237.04 | 3,069,200 | |
10/08/2025 | 232.98 | 238.52 | 232.98 | 237.09 | 4,017,900 | |
10/07/2025 | 242.53 | 242.53 | 232.21 | 232.93 | 3,397,800 | |
10/06/2025 | 244.15 | 244.15 | 238.08 | 241.65 | 4,021,200 | |
10/03/2025 | 241.20 | 245.33 | 240.74 | 241.14 | 2,118,500 | |
10/02/2025 | 241.28 | 243.11 | 239.59 | 240.82 | 2,774,100 | |
10/01/2025 | 242.85 | 244.73 | 235.39 | 238.44 | 4,916,300 | |
09/30/2025 | 244.94 | 246.33 | 242.21 | 244.84 | 2,507,800 | |
09/29/2025 | 248.45 | 248.62 | 242.99 | 243.93 | 3,296,300 | |
09/26/2025 | 247.83 | 248.53 | 244.90 | 246.69 | 2,648,500 | |
09/25/2025 | 246.70 | 247.46 | 242.66 | 246.66 | 2,410,900 | |
09/24/2025 | 246.18 | 248.94 | 245.83 | 247.74 | 2,479,000 | |
09/23/2025 | 247.50 | 249.48 | 245.46 | 245.91 | 2,085,700 | |
09/22/2025 | 244.75 | 248.16 | 244.72 | 246.47 | 2,167,300 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 496.7 M | 383.3 M | |
| Net Income Applicable To Common Shares | 3.8 B | 4 B |
Analog Devices Quarterly Net Working Capital |
|
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.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest 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.
| Risk Adjusted Performance | 0.0897 | |||
| Jensen Alpha | 0.0825 | |||
| Total Risk Alpha | 0.0114 | |||
| Sortino Ratio | 0.0727 | |||
| Treynor Ratio | 0.1219 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |