Stockscreener 앱 받기
420.55
0.35%
1.45
시간 외 거래:
420.57
0.02
+0.00%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $422.7 | $417.2 | $5.48 | 2,262,935.0 | +0.35% |
| 2026-10-05 | $419.3 | $409.6 | $9.69 | 2,130,542.0 | +0.47% |
| 2026-10-02 | $421.7 | $414.0 | $7.70 | 2,623,348.0 | +3.10% |
| 2026-10-01 | $406.2 | $393.9 | $12.27 | 3,157,739.0 | +1.99% |
| 2026-09-30 | $399.5 | $393.1 | $6.42 | 2,357,198.0 | -0.38% |
| 2026-09-29 | $405.4 | $395.7 | $9.64 | 2,444,572.0 | +0.71% |
| 2026-09-28 | $396.1 | $388.1 | $7.94 | 3,064,123.0 | +0.46% |
| 2026-09-25 | $395.9 | $381.5 | $14.39 | 2,361,315.0 | +2.87% |
| 2026-09-24 | $384.3 | $377.4 | $6.94 | 2,364,302.0 | -0.68% |
| 2026-09-23 | $390.1 | $379.0 | $11.06 | 3,203,562.0 | -1.32% |
| 2026-09-22 | $390.5 | $380.6 | $9.97 | 2,960,638.0 | +1.92% |
| 2026-09-21 | $384.1 | $371.0 | $13.15 | 3,649,973.0 | +1.94% |
| 2026-09-18 | $376.0 | $363.1 | $12.88 | 7,696,965.0 | +3.60% |
| 2026-09-17 | $372.3 | $360.6 | $11.69 | 2,849,016.0 | +0.17% |
| 2026-09-16 | $367.5 | $358.7 | $8.83 | 3,058,731.0 | +0.19% |
| 2026-09-15 | $366.9 | $359.5 | $7.42 | 2,400,555.0 | +0.09% |
| 2026-09-14 | $366.3 | $359.3 | $6.92 | 4,729,960.0 | -4.69% |
| 2026-09-11 | $380.4 | $365.3 | $15.03 | 2,885,842.0 | +4.85% |
| 2026-09-10 | $363.4 | $356.1 | $7.24 | 2,963,948.0 | -1.05% |
| 2026-09-09 | $367.0 | $359.4 | $7.60 | 2,286,801.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $422.7 | $393.9 | $28.75 | 12,437,499.0 | +6.01% |
| 2026-09 | $405.4 | $348.0 | $57.38 | 67,219,135.0 | +9.55% |
| 2026-08 | $397.0 | $353.1 | $43.84 | 73,947,204.0 | -1.43% |
| 2026-07 | $400.7 | $352.7 | $47.96 | 90,122,460.0 | -7.49% |
| 2026-06 | $445.9 | $382.8 | $63.09 | 118,481,380.0 | -4.03% |
| 2026-05 | $435.7 | $381.2 | $54.50 | 87,920,739.0 | +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% |
5.81%
0.11%
자본화:
|
볼륨(24시간):