Stockscreener 앱 받기
416.52
1.96%
8.00
시간 외 거래:
417.99
1.47
+0.35%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-30 | $402.7 | $391.2 | $11.49 | 3,743,771.0 | +3.33% |
| 2026-04-29 | $394.9 | $386.5 | $8.42 | 3,069,921.0 | +1.58% |
| 2026-04-28 | $393.1 | $382.4 | $10.65 | 3,837,125.0 | -2.38% |
| 2026-04-27 | $399.5 | $386.7 | $12.78 | 2,759,945.0 | -1.75% |
| 2026-04-24 | $406.3 | $398.3 | $8.05 | 4,504,089.0 | -1.07% |
| 2026-04-23 | $408.4 | $395.8 | $12.57 | 4,442,543.0 | +5.89% |
| 2026-04-22 | $383.6 | $378.2 | $5.35 | 2,492,886.0 | +1.64% |
| 2026-04-21 | $383.6 | $373.3 | $10.26 | 3,294,512.0 | -1.52% |
| 2026-04-20 | $385.5 | $369.7 | $15.76 | 4,002,486.0 | +2.58% |
| 2026-04-17 | $372.4 | $357.8 | $14.63 | 5,243,466.0 | +4.99% |
| 2026-04-16 | $355.9 | $346.4 | $9.42 | 2,196,058.0 | +1.68% |
| 2026-04-15 | $349.1 | $341.3 | $7.73 | 2,439,710.0 | -0.19% |
| 2026-04-14 | $352.7 | $347.1 | $5.62 | 2,301,037.0 | -0.40% |
| 2026-04-13 | $350.1 | $344.0 | $6.08 | 2,481,283.0 | -0.04% |
| 2026-04-10 | $354.3 | $349.0 | $5.28 | 2,503,568.0 | -0.35% |
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 | $418.8 | $391.9 | $26.87 | 22,436,756.0 | +3.54% |
| 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% |
0.02%
8.17%
자본화:
|
볼륨(24시간):