176.27
price up icon0.19%   0.34
after-market 시간 외 거래: 176.27
loading

Analog Devices Inc 주식 (ADI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-17 $178.3 $173.6 $4.76 3,340,415.0 +0.19%
2025-04-16 $177.4 $170.4 $6.97 4,303,095.0 -2.01%
2025-04-15 $182.5 $178.1 $4.40 3,033,622.0 +0.53%
2025-04-14 $185.0 $175.6 $9.42 3,911,423.0 -0.31%
2025-04-11 $181.0 $167.2 $13.78 6,528,635.0 +0.45%
2025-04-10 $189.6 $170.9 $18.70 8,475,481.0 -9.29%
2025-04-09 $198.5 $164.6 $33.88 10,915,135.0 +18.39%
2025-04-08 $179.2 $161.8 $17.41 7,637,435.0 -3.06%
2025-04-07 $183.3 $158.7 $24.66 10,086,830.0 +4.09%
2025-04-04 $176.4 $164.1 $12.27 9,530,034.0 -9.00%
2025-04-03 $193.2 $180.4 $12.79 6,875,624.0 -9.37%
2025-04-02 $202.3 $195.8 $6.54 2,425,361.0 +0.21%
2025-04-01 $200.8 $195.1 $5.72 3,381,110.0 -1.23%
2025-03-31 $202.5 $196.8 $5.72 3,801,739.0 +0.05%
2025-03-28 $208.1 $200.8 $7.29 3,521,603.0 -3.53%
2025-03-27 $211.0 $205.9 $5.12 2,504,379.0 -0.76%
2025-03-26 $214.9 $209.7 $5.22 2,387,627.0 -1.43%
2025-03-25 $214.6 $211.0 $3.65 2,475,671.0 +0.58%
2025-03-24 $214.1 $209.7 $4.34 3,175,316.0 +3.88%
2025-03-21 $205.3 $201.3 $3.99 4,688,550.0 -0.73%
2025-03-20 $208.2 $204.8 $3.35 2,607,640.0 -1.94%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $202.3 $158.7 $43.65 83,784,615.0 -12.59%
2025-03 $233.8 $196.8 $37.02 67,538,793.0 -12.34%
2025-02 $247.1 $200.8 $46.30 79,440,726.0 +8.58%
2025-01 $228.4 $207.9 $20.53 61,771,596.0 -0.27%

Analog Devices Inc 주식 (ADI) 가격 이력 2024

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

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%
$18.93
price down icon 1.56%
semiconductors MU
$68.80
price down icon 0.76%
semiconductors ARM
$100.73
price down icon 0.27%
semiconductors TXN
$148.44
price up icon 1.29%
semiconductors AMD
$87.50
price down icon 0.89%
자본화:     |  볼륨(24시간):