Stockscreener 앱 받기
290.11
0.94%
-2.83
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $291.9 | $286.8 | $5.11 | 1,535,506.0 | -0.97% |
| 2026-01-06 | $294.1 | $279.6 | $14.56 | 6,427,015.0 | +5.64% |
| 2026-01-05 | $281.8 | $273.8 | $8.06 | 2,937,728.0 | +1.30% |
| 2026-01-02 | $276.0 | $270.5 | $5.54 | 3,607,792.0 | +0.94% |
| 2025-12-31 | $275.8 | $271.1 | $4.70 | 1,786,906.0 | -1.32% |
| 2025-12-30 | $277.1 | $274.6 | $2.51 | 1,286,316.0 | -0.29% |
| 2025-12-29 | $277.9 | $274.1 | $3.73 | 1,681,478.0 | -0.44% |
| 2025-12-26 | $278.0 | $275.9 | $2.06 | 1,720,067.0 | -0.26% |
| 2025-12-24 | $279.2 | $276.9 | $2.31 | 887,673.0 | +0.30% |
| 2025-12-23 | $277.5 | $274.6 | $2.89 | 1,721,229.0 | +0.33% |
| 2025-12-22 | $278.4 | $275.4 | $3.01 | 3,108,797.0 | +0.50% |
| 2025-12-19 | $278.4 | $274.0 | $4.41 | 9,419,787.0 | -0.17% |
| 2025-12-18 | $277.1 | $272.8 | $4.30 | 4,103,387.0 | +1.43% |
| 2025-12-17 | $280.4 | $270.1 | $10.29 | 3,992,978.0 | -2.64% |
| 2025-12-16 | $282.0 | $277.7 | $4.28 | 3,614,418.0 | -0.73% |
| 2025-12-15 | $282.7 | $278.9 | $3.82 | 3,476,752.0 | +0.40% |
| 2025-12-12 | $284.2 | $278.1 | $6.16 | 4,088,123.0 | -1.44% |
| 2025-12-11 | $283.8 | $278.5 | $5.32 | 2,821,591.0 | +0.65% |
| 2025-12-10 | $282.4 | $274.3 | $8.14 | 5,065,248.0 | +1.93% |
| 2025-12-09 | $279.8 | $275.2 | $4.54 | 2,584,316.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $294.1 | $270.5 | $23.69 | 14,508,041.0 | +6.97% |
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% |
0.50%
6.34%
자본화:
|
볼륨(24시간):