233.75
price down icon3.61%   -8.75
after-market 시간 외 거래: 234.01 0.26 +0.11%
loading

Analog Devices Inc 주식 (ADI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $243.4 $233.0 $10.36 3,358,864.0 -3.61%
2025-10-06 $245.0 $238.9 $6.09 3,862,399.0 +0.21%
2025-10-03 $246.2 $241.6 $4.61 2,111,891.0 +0.13%
2025-10-02 $244.0 $240.4 $3.53 2,771,941.0 +1.00%
2025-10-01 $245.6 $236.2 $9.37 4,900,471.0 -2.61%
2025-09-30 $247.2 $243.1 $4.13 2,506,778.0 +0.37%
2025-09-29 $249.5 $243.8 $5.65 3,259,336.0 -1.12%
2025-09-26 $249.4 $245.8 $3.66 2,653,764.0 +0.01%
2025-09-25 $248.3 $243.5 $4.81 2,409,520.0 -0.43%
2025-09-24 $249.8 $246.7 $3.12 2,478,224.0 +0.74%
2025-09-23 $250.4 $246.3 $4.03 1,996,642.0 -0.23%
2025-09-22 $249.0 $245.6 $3.46 2,165,872.0 +0.82%
2025-09-19 $249.9 $243.6 $6.37 5,159,483.0 -1.49%
2025-09-18 $252.0 $248.3 $3.72 3,128,647.0 +1.11%
2025-09-17 $250.2 $244.1 $6.08 2,608,022.0 +0.91%
2025-09-16 $247.3 $242.2 $5.10 2,913,743.0 -0.33%
2025-09-15 $247.0 $238.8 $8.19 2,310,261.0 -0.12%
2025-09-12 $248.2 $245.0 $3.25 2,109,382.0 -1.22%
2025-09-11 $250.0 $246.5 $3.51 2,229,660.0 +0.42%
2025-09-10 $249.1 $245.9 $3.18 2,365,982.0 -0.39%
2025-09-09 $249.3 $246.5 $2.80 2,092,719.0 -0.32%

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
2025-10 $246.2 $233.0 $13.17 20,364,430.0 -4.86%
2025-09 $252.0 $238.8 $13.22 55,942,159.0 -2.23%
2025-08 $258.1 $218.4 $39.76 82,408,273.0 +11.88%
2025-07 $247.7 $222.4 $25.35 70,089,795.0 -5.63%
2025-06 $239.1 $212.2 $26.85 68,304,953.0 +11.23%
2025-05 $228.8 $193.4 $35.36 92,952,136.0 +9.78%
2025-04 $202.3 $158.7 $43.65 112,290,453.0 -3.35%
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%
semiconductors TXN
$177.05
price down icon 2.62%
$37.17
price up icon 1.59%
semiconductors ARM
$159.34
price up icon 2.00%
$165.46
price down icon 1.87%
semiconductors MU
$185.69
price down icon 2.76%
자본화:     |  볼륨(24시간):