Stockscreener 앱 받기
201.56
3.53%
-7.38
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-19 | $213.0 | $208.1 | $4.94 | 2,349,262.0 | +0.39% |
| 2025-03-18 | $210.8 | $207.7 | $3.06 | 2,249,434.0 | -1.19% |
| 2025-03-17 | $213.4 | $207.4 | $6.00 | 2,230,213.0 | +1.40% |
| 2025-03-14 | $209.8 | $206.2 | $3.62 | 2,521,361.0 | +2.43% |
| 2025-03-13 | $208.2 | $202.6 | $5.57 | 2,504,889.0 | -1.36% |
| 2025-03-12 | $213.0 | $205.6 | $7.37 | 3,642,572.0 | -1.18% |
| 2025-03-11 | $217.4 | $206.5 | $10.91 | 4,093,745.0 | -3.32% |
| 2025-03-10 | $221.1 | $213.2 | $8.00 | 4,860,757.0 | -4.25% |
| 2025-03-07 | $226.7 | $219.7 | $6.91 | 3,868,262.0 | +1.39% |
| 2025-03-06 | $228.9 | $222.1 | $6.82 | 4,200,093.0 | -2.92% |
| 2025-03-05 | $229.9 | $222.7 | $7.16 | 3,364,667.0 | +1.45% |
| 2025-03-04 | $229.9 | $225.0 | $4.97 | 1,848,062.0 | -1.03% |
| 2025-03-03 | $233.8 | $225.7 | $8.16 | 4,642,951.0 | -0.67% |
| 2025-02-28 | $230.1 | $223.1 | $7.07 | 4,290,344.0 | +2.77% |
| 2025-02-27 | $234.2 | $223.5 | $10.73 | 4,224,754.0 | -4.23% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $233.8 | $200.8 | $33.05 | 67,258,657.0 | -12.39% |
| 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
| 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% |
3.85%
자본화:
|
볼륨(24시간):