Stockscreener 앱 받기
413.85
1.23%
-5.16
시간 외 거래:
412.26
-1.59
-0.38%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $423.4 | $408.2 | $15.28 | 5,501,651.0 | -1.23% |
| 2026-05-28 | $420.9 | $407.3 | $13.69 | 4,883,414.0 | +0.51% |
| 2026-05-27 | $433.5 | $407.8 | $25.72 | 3,653,750.0 | -0.73% |
| 2026-05-26 | $422.9 | $406.2 | $16.69 | 5,699,177.0 | +5.76% |
| 2026-05-22 | $400.7 | $387.0 | $13.72 | 4,887,695.0 | +3.35% |
| 2026-05-21 | $397.0 | $381.2 | $15.78 | 5,251,975.0 | -3.48% |
| 2026-05-20 | $406.1 | $383.9 | $22.29 | 10,272,634.0 | -3.92% |
| 2026-05-19 | $423.4 | $407.2 | $16.23 | 6,176,642.0 | -1.02% |
| 2026-05-18 | $428.7 | $414.1 | $14.61 | 4,226,101.0 | +0.26% |
| 2026-05-15 | $422.2 | $414.6 | $7.63 | 3,708,124.0 | -2.18% |
| 2026-05-14 | $433.9 | $424.1 | $9.84 | 2,793,678.0 | -1.30% |
| 2026-05-13 | $435.7 | $426.0 | $9.72 | 3,460,212.0 | +3.04% |
| 2026-05-12 | $420.9 | $406.8 | $14.14 | 4,881,525.0 | -0.73% |
| 2026-05-11 | $422.9 | $411.5 | $11.40 | 3,791,001.0 | +1.49% |
| 2026-05-08 | $418.8 | $413.5 | $5.23 | 3,703,596.0 | +1.96% |
| 2026-05-07 | $414.0 | $405.9 | $8.05 | 3,905,965.0 | -1.71% |
| 2026-05-06 | $416.0 | $404.4 | $11.60 | 3,889,570.0 | +2.68% |
| 2026-05-05 | $405.7 | $393.2 | $12.47 | 3,334,455.0 | +1.95% |
| 2026-05-04 | $402.3 | $391.9 | $10.38 | 1,913,824.0 | -0.17% |
| 2026-05-01 | $399.0 | $393.4 | $5.64 | 1,985,750.0 | -1.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $435.7 | $381.2 | $54.50 | 93,422,390.0 | +2.88% |
| 2026-04 | $408.4 | $309.8 | $98.58 | 66,863,054.0 | +26.44% |
| 2026-03 | $356.1 | $300.6 | $55.49 | 86,702,393.0 | -10.58% |
| 2026-02 | $363.2 | $306.9 | $56.28 | 91,906,355.0 | +14.45% |
| 2026-01 | $319.3 | $270.5 | $48.80 | 72,668,623.0 | +14.63% |
Analog Devices Inc 주식 (ADI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $284.2 | $262.0 | $22.23 | 75,006,886.0 | +3.57% |
| 2025-11 | $265.8 | $223.5 | $42.28 | 78,840,485.0 | +13.33% |
| 2025-10 | $248.8 | $224.7 | $24.12 | 75,940,116.0 | -4.71% |
| 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
| 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% |
3.18%
3.25%
자본화:
|
볼륨(24시간):