Analog Devices - 35 Year Stock Price History | ADI

Historical daily share price chart and data for Analog Devices since 1984 adjusted for splits. The latest closing stock price for Analog Devices as of April 18, 2019 is 114.79.
  • The all-time high Analog Devices stock price is 114.79, which is 0% above the current share price.
  • The Analog Devices 52-week high stock price is 114.79, which is 0% above the current share price.
  • The Analog Devices 52-week low stock price is 77.41, which is 32.6% below the current share price.
  • The average Analog Devices stock price for the last 52 weeks is 94.93.
Analog Devices Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 102.4745 85.9200 114.7900 80.7300 114.7900 33.74%
2018 91.0107 88.4928 100.9913 77.4104 85.8300 -1.65%
2017 79.2957 69.5394 90.7533 68.4029 87.2675 25.29%
2016 57.0348 50.7933 71.2706 45.5684 69.6497 34.94%
2015 54.8897 50.4638 63.2584 46.5674 51.6143 2.32%
2014 46.0367 43.5334 52.2356 38.9060 50.4456 12.12%
2013 40.5474 37.7515 44.9910 36.0527 44.9910 24.67%
2012 32.8629 29.9692 36.3358 29.4165 36.0870 21.25%
2011 30.1591 30.7376 34.6949 24.7334 29.7613 -2.46%
2010 24.5639 24.9413 30.9644 20.8697 30.5108 22.68%
2009 19.0647 14.9967 25.0122 13.6701 24.8704 71.51%
2008 20.5679 22.4504 26.9646 12.1346 14.5011 -38.12%
2007 25.9917 23.7783 29.5171 22.3147 23.4336 -1.54%
2006 24.3550 26.0882 29.0809 19.1525 23.8000 -6.66%
2005 25.8907 25.6027 29.1992 23.0158 25.4982 -1.84%
2004 30.1188 32.0458 35.9936 23.5414 25.9756 -18.69%
2003 25.3191 18.1112 34.8522 16.1113 31.9479 91.40%
2002 22.7593 31.7121 33.5302 12.7897 16.6917 -46.23%
2001 30.9294 32.8659 43.7745 21.6705 31.0408 -13.28%
2000 49.7329 31.5337 70.9064 29.5443 35.7958 10.09%
1999 15.8942 10.5346 32.5162 8.7619 32.5162 196.37%
1998 8.9584 9.6360 13.6358 4.6327 10.9716 13.33%
1997 9.9657 8.6535 12.6743 7.3878 9.6814 8.97%
1996 6.8735 6.0103 9.1780 4.6545 8.8843 43.64%
1995 5.4262 3.8903 6.7742 3.6275 6.1851 51.07%
1994 3.4430 2.7528 4.2539 2.7528 4.0942 42.63%
1993 2.4416 1.8216 3.2633 1.8216 2.8705 51.57%
1992 1.2399 1.0629 1.8939 1.0349 1.8939 71.05%
1991 1.0582 0.8007 1.4428 0.7575 1.1072 43.29%
1990 0.8329 1.1223 1.1223 0.6550 0.7727 -32.00%
1989 1.2220 1.4568 1.4860 0.9475 1.1363 -20.41%
1988 1.4725 1.4125 1.8496 1.1503 1.4277 8.89%
1987 2.1354 1.8356 2.7388 1.0198 1.3111 -28.02%
1986 2.2101 2.2831 2.8414 1.6608 1.8216 -21.00%
1985 1.8775 1.6083 2.3819 1.5734 2.3059 39.61%
Sector Industry Market Cap Revenue
Computer and Technology Semiconductor - Analog & Mixed $42.279B $6.201B
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 $33.064B 17.02
Microchip Technology (MCHP) United States $23.391B 16.34
Maxim Integrated Products (MXIM) United States $16.341B 21.27
ON Semiconductor (ON) United States $9.319B 11.54
Monolithic Power Systems (MPWR) United States $6.605B 63.08
Silicon Laboratories (SLAB) United States $4.019B 32.32
Semtech (SMTC) United States $3.613B 38.20
Inphi (IPHI) United States $2.078B 0.00
MaxLinear (MXL) United States $1.928B 40.76
MACOM Technology Solutions Holdings (MTSI) United States $1.073B 149.18
MagnaChip Semiconductor (MX) Luxembourg $0.285B 12.12