Stockscreener 앱 받기
238.91
2.01%
-4.91
시간 외 거래:
238.91
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $246.1 | $237.8 | $8.32 | 5,448,940.0 | -2.01% |
| 2025-02-20 | $247.1 | $242.6 | $4.55 | 5,390,814.0 | +0.89% |
| 2025-02-19 | $242.5 | $224.1 | $18.41 | 9,466,954.0 | +9.74% |
| 2025-02-18 | $220.5 | $215.8 | $4.74 | 6,626,639.0 | +2.61% |
| 2025-02-14 | $215.2 | $210.6 | $4.52 | 3,855,038.0 | +2.52% |
| 2025-02-13 | $209.7 | $205.0 | $4.66 | 3,052,635.0 | +2.05% |
| 2025-02-12 | $205.4 | $200.8 | $4.60 | 2,392,446.0 | +0.82% |
| 2025-02-11 | $206.6 | $202.6 | $3.98 | 2,218,759.0 | -0.68% |
| 2025-02-10 | $207.2 | $203.0 | $4.24 | 2,717,783.0 | -0.17% |
| 2025-02-07 | $209.5 | $203.7 | $5.80 | 3,122,411.0 | -1.26% |
| 2025-02-06 | $210.5 | $205.7 | $4.76 | 2,691,067.0 | -0.94% |
| 2025-02-05 | $210.6 | $204.2 | $6.39 | 4,391,348.0 | +1.84% |
| 2025-02-04 | $208.3 | $204.1 | $4.28 | 4,588,000.0 | +0.38% |
| 2025-02-03 | $209.7 | $202.8 | $6.89 | 4,402,147.0 | -3.14% |
| 2025-01-31 | $217.6 | $210.7 | $6.93 | 3,452,498.0 | -0.24% |
| 2025-01-30 | $213.1 | $209.1 | $3.97 | 2,742,718.0 | +1.19% |
| 2025-01-29 | $211.9 | $209.0 | $2.86 | 2,186,704.0 | +0.19% |
| 2025-01-28 | $213.9 | $207.9 | $6.00 | 3,662,414.0 | -2.74% |
| 2025-01-27 | $220.8 | $213.6 | $7.18 | 6,962,007.0 | -0.90% |
| 2025-01-24 | $226.0 | $217.1 | $8.91 | 3,865,329.0 | -4.81% |
| 2025-01-23 | $228.4 | $221.5 | $6.90 | 2,501,346.0 | +1.91% |
Analog Devices Inc 주식 (ADI) 연도별 가격 이력
이 심층 분석에서는 Analog Devices Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Analog Devices Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Analog Devices Inc 주식 (ADI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $247.1 | $200.8 | $46.30 | 65,813,921.0 | +12.75% |
| 2025-01 | $228.4 | $207.9 | $20.53 | 61,771,596.0 | -0.27% |
Analog Devices Inc 주식 (ADI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $224.8 | $205.8 | $18.96 | 52,880,215.0 | -2.52% |
| 2024-11 | $233.6 | $205.4 | $28.15 | 64,317,525.0 | -2.27% |
| 2024-10 | $237.0 | $220.8 | $16.20 | 50,020,154.0 | -3.07% |
| 2024-09 | $235.8 | $212.7 | $23.06 | 56,663,756.0 | -1.99% |
| 2024-08 | $236.9 | $198.7 | $38.13 | 80,085,334.0 | +1.50% |
| 2024-07 | $244.1 | $217.2 | $26.89 | 66,220,419.0 | +1.37% |
| 2024-06 | $240.6 | $225.8 | $14.74 | 53,959,887.0 | -2.66% |
| 2024-05 | $241.9 | $191.6 | $50.29 | 73,821,190.0 | +16.89% |
| 2024-04 | $204.2 | $182.6 | $21.63 | 66,640,971.0 | +1.43% |
| 2024-03 | $199.9 | $188.1 | $11.80 | 68,885,721.0 | +3.11% |
| 2024-02 | $197.3 | $183.0 | $14.33 | 74,328,799.0 | -0.28% |
| 2024-01 | $202.4 | $181.8 | $20.63 | 65,042,506.0 | -3.12% |
Analog Devices Inc 주식 (ADI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $202.8 | $179.6 | $23.14 | 60,067,349.0 | +8.28% |
| 2023-11 | $186.9 | $155.5 | $31.46 | 70,848,785.0 | +16.56% |
| 2023-10 | $177.6 | $155.0 | $22.58 | 69,610,712.0 | -10.14% |
| 2023-09 | $183.4 | $170.7 | $12.78 | 63,034,163.0 | -3.68% |
| 2023-08 | $200.1 | $168.5 | $31.53 | 78,424,820.0 | -8.90% |
| 2023-07 | $200.1 | $184.6 | $15.53 | 63,799,628.0 | +2.42% |
| 2023-06 | $195.4 | $173.4 | $21.96 | 76,365,706.0 | +9.63% |
| 2023-05 | $193.1 | $161.9 | $31.21 | 83,722,949.0 | -1.22% |
| 2023-04 | $198.2 | $171.2 | $27.01 | 50,963,908.0 | -8.79% |
| 2023-03 | $197.6 | $179.1 | $18.48 | 79,597,643.0 | +7.49% |
| 2023-02 | $196.4 | $171.2 | $25.19 | 74,497,280.0 | +7.00% |
| 2023-01 | $172.0 | $159.6 | $12.45 | 62,927,140.0 | +4.54% |
4.21%
자본화:
|
볼륨(24시간):