Stockscreener 앱 받기
205.88
0.62%
+1.09
Analog Devices Inc. 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $207.8 | $205.2 | $2.52 | 1,393,062.0 | +0.53% |
| 2024-05-09 | $205.5 | $203.7 | $1.76 | 2,922,215.0 | -0.03% |
| 2024-05-08 | $205.0 | $201.8 | $3.19 | 2,394,842.0 | +0.63% |
| 2024-05-07 | $205.8 | $203.5 | $2.24 | 3,041,753.0 | +0.12% |
| 2024-05-06 | $203.4 | $200.0 | $3.44 | 2,157,350.0 | +1.85% |
| 2024-05-03 | $201.8 | $199.0 | $2.79 | 2,196,350.0 | +1.60% |
| 2024-05-02 | $197.3 | $191.6 | $5.73 | 2,553,926.0 | +1.34% |
| 2024-05-01 | $199.5 | $193.8 | $5.67 | 3,498,637.0 | -3.35% |
| 2024-04-30 | $204.2 | $200.5 | $3.70 | 2,474,622.0 | -1.61% |
| 2024-04-29 | $204.0 | $200.6 | $3.34 | 2,218,715.0 | +0.96% |
| 2024-04-26 | $202.6 | $197.0 | $5.63 | 3,071,750.0 | +2.04% |
| 2024-04-25 | $199.1 | $195.1 | $4.00 | 3,069,966.0 | +0.73% |
| 2024-04-24 | $201.7 | $195.0 | $6.65 | 6,234,381.0 | +3.46% |
| 2024-04-23 | $190.9 | $186.4 | $4.43 | 3,786,991.0 | +1.94% |
| 2024-04-22 | $188.3 | $183.2 | $5.12 | 2,811,759.0 | +1.61% |
| 2024-04-19 | $187.9 | $182.6 | $5.36 | 4,145,007.0 | -2.25% |
| 2024-04-18 | $190.2 | $186.6 | $3.60 | 2,574,647.0 | -0.98% |
| 2024-04-17 | $192.8 | $189.2 | $3.63 | 2,712,328.0 | -0.94% |
| 2024-04-16 | $194.0 | $190.5 | $3.57 | 2,206,691.0 | +0.49% |
| 2024-04-15 | $195.9 | $189.2 | $6.65 | 2,560,116.0 | -1.03% |
| 2024-04-12 | $196.7 | $192.1 | $4.58 | 3,335,367.0 | -3.21% |
| 2024-04-11 | $199.1 | $194.2 | $4.85 | 3,423,923.0 | +1.18% |
| 2024-04-10 | $200.8 | $195.4 | $5.35 | 4,421,414.0 | -3.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $207.8 | $191.6 | $16.17 | 20,158,135.0 | +2.62% |
| 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% |
Analog Devices Inc. 주식 (ADI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $179.9 | $160.1 | $19.89 | 60,618,786.0 | -4.58% |
| 2022-11 | $173.3 | $137.8 | $35.51 | 84,505,870.0 | +20.54% |
| 2022-10 | $153.6 | $133.5 | $20.14 | 82,368,287.0 | +2.35% |
| 2022-09 | $155.8 | $139.2 | $16.61 | 68,939,715.0 | -8.04% |
| 2022-08 | $180.0 | $150.3 | $29.67 | 74,149,014.0 | -11.88% |
| 2022-07 | $172.7 | $138.5 | $34.22 | 63,034,879.0 | +17.71% |
| 2022-06 | $169.4 | $141.7 | $27.72 | 70,054,076.0 | -13.25% |
| 2022-05 | $169.6 | $150.0 | $19.62 | 76,793,744.0 | +9.08% |
| 2022-04 | $167.1 | $149.7 | $17.46 | 74,710,069.0 | -6.54% |
| 2022-03 | $171.6 | $143.8 | $27.75 | 86,108,501.0 | +3.05% |
| 2022-02 | $169.4 | $151.5 | $17.91 | 76,951,599.0 | -2.24% |
| 2022-01 | $179.5 | $151.2 | $28.34 | 84,862,490.0 | -6.71% |
5.45%
0.13%
자본화:
|
볼륨(24시간):