Analog Devices - 34 Year Stock Price History | ADI

Historical daily share price chart and data for Analog Devices since 1984 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Analog Devices as of November 12, 2018 is 84.20.
Analog Devices Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 92.3619 89.3942 102.0200 77.8200 84.2000 -4.49%
2017 80.1034 70.2478 91.6777 69.0997 88.1565 25.29%
2016 57.6157 51.3107 71.9966 46.0326 70.3592 34.94%
2015 55.4489 50.9779 63.9028 47.0417 52.1401 2.32%
2014 46.5056 43.9768 52.7677 39.3024 50.9595 12.12%
2013 40.9605 38.1361 45.4493 36.4199 45.4493 24.67%
2012 33.1976 30.2745 36.7059 29.7162 36.4546 21.26%
2011 30.4663 31.0507 35.0483 24.9853 30.0644 -2.46%
2010 24.8141 25.1954 31.2798 21.0823 30.8216 22.68%
2009 19.2589 15.1495 25.2670 13.8094 25.1238 71.51%
2008 20.7774 22.6791 27.2392 12.2582 14.6489 -38.12%
2007 26.2565 24.0205 29.8178 22.5420 23.6723 -1.54%
2006 24.6030 26.3540 29.3771 19.3476 24.0425 -6.66%
2005 26.1544 25.8635 29.4966 23.2502 25.7580 -1.84%
2004 30.4256 32.3723 36.3602 23.7812 26.2402 -18.69%
2003 25.5770 18.2957 35.2072 16.2754 32.2733 91.40%
2002 22.9912 32.0351 33.8717 12.9200 16.8617 -46.23%
2001 31.2444 33.2007 44.2204 21.8912 31.3570 -13.28%
2000 50.2395 31.8550 71.6286 29.8453 36.1605 10.09%
1999 16.0561 10.6419 32.8475 8.8512 32.8475 196.37%
1998 9.0496 9.7341 13.7747 4.6799 11.0834 13.33%
1997 10.0672 8.7417 12.8034 7.4631 9.7801 8.97%
1996 6.9435 6.0715 9.2715 4.7020 8.9748 43.64%
1995 5.4815 3.9299 6.8432 3.6644 6.2481 51.07%
1994 3.4781 2.7808 4.2972 2.7808 4.1360 42.63%
1993 2.4665 1.8402 3.2965 1.8402 2.8998 51.57%
1992 1.2526 1.0737 1.9132 1.0455 1.9132 71.05%
1991 1.0690 0.8088 1.4575 0.7653 1.1185 43.29%
1990 0.8414 1.1338 1.1338 0.6617 0.7806 -32.00%
1989 1.2344 1.4717 1.5011 0.9572 1.1479 -20.41%
1988 1.4875 1.4269 1.8684 1.1620 1.4422 8.89%
1987 2.1571 1.8543 2.7667 1.0302 1.3245 -28.02%
1986 2.2327 2.3064 2.8703 1.6777 1.8402 -21.00%
1985 1.8967 1.6247 2.4062 1.5894 2.3293 39.60%
Sector Industry Market Cap Revenue
Computer and Technology Semiconductor - Analog & Mixed $32.555B $5.108B
Analog Devices, Inc. is a world leader in the design, manufacture and marketing of a broad portfolio of high performance analog, mixed-signal, and digital signal processing (DSP) integrated circuits (ICs) used in virtually all types of electronic equipment. Since their inception in 1965, they have focused on solving the engineering challenges associated with signal processing in electronic equipment. Used by over 100,000 customers worldwide, their signal processing products play a fundamental role in converting, conditioning, and processing real-world phenomena such as temperature, pressure, sound, light, speed, and motion into electrical signals to be used in a wide array of electronic devices. They focus on key strategic markets where their signal processing technology is often a critical differentiator in their customers' products, namely the industrial, automotive, communications, and consumer markets.
Stock Name Country Market Cap PE Ratio
NXP Semiconductors (NXPI) Netherlands $28.760B 12.09
Microchip Technology (MCHP) United States $17.059B 12.37
Maxim Integrated Products (MXIM) United States $14.432B 18.21
ON Semiconductor (ON) United States $7.526B 9.82
Monolithic Power Systems (MPWR) United States $5.290B 52.85
Silicon Laboratories (SLAB) United States $3.640B 29.60
Semtech (SMTC) United States $3.095B 36.79
Inphi (IPHI) United States $1.615B 0.00
MaxLinear (MXL) United States $1.307B 21.53
MACOM Technology Solutions Holdings (MTSI) United States $1.047B 229.57
MagnaChip Semiconductor (MX) Luxembourg $0.277B 9.74