Stockscreener 앱 받기
361.88
1.51%
-5.53
시간 외 거래:
363.05
1.17
+0.32%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $365.7 | $353.1 | $12.62 | 3,952,266.0 | -1.51% |
| 2026-07-31 | $376.7 | $362.9 | $13.87 | 3,513,681.0 | +0.20% |
| 2026-07-30 | $368.4 | $361.2 | $7.21 | 6,359,875.0 | +3.76% |
| 2026-07-29 | $368.9 | $352.7 | $16.21 | 5,470,324.0 | -3.41% |
| 2026-07-28 | $373.3 | $363.1 | $10.13 | 5,041,888.0 | -1.63% |
| 2026-07-27 | $376.8 | $361.7 | $15.13 | 5,176,852.0 | +0.01% |
| 2026-07-24 | $379.6 | $366.8 | $12.74 | 4,029,834.0 | -2.19% |
| 2026-07-23 | $383.0 | $373.4 | $9.57 | 3,898,346.0 | -1.69% |
| 2026-07-22 | $387.6 | $376.0 | $11.62 | 3,143,084.0 | +1.02% |
| 2026-07-21 | $388.0 | $377.7 | $10.31 | 4,104,969.0 | +2.78% |
| 2026-07-20 | $382.1 | $372.0 | $10.07 | 2,941,688.0 | -0.77% |
| 2026-07-17 | $379.8 | $366.7 | $13.06 | 3,673,897.0 | -1.36% |
| 2026-07-16 | $386.1 | $377.6 | $8.42 | 4,082,074.0 | -2.67% |
| 2026-07-15 | $400.7 | $383.3 | $17.41 | 3,098,781.0 | -0.46% |
| 2026-07-14 | $400.5 | $392.0 | $8.47 | 3,108,535.0 | +1.75% |
| 2026-07-13 | $390.6 | $382.9 | $7.64 | 3,450,699.0 | -2.44% |
| 2026-07-10 | $398.3 | $385.9 | $12.40 | 2,325,639.0 | +0.51% |
| 2026-07-09 | $399.4 | $388.3 | $11.02 | 3,106,362.0 | +2.14% |
| 2026-07-08 | $389.8 | $374.2 | $15.53 | 2,607,876.0 | +1.68% |
| 2026-07-07 | $381.7 | $371.1 | $10.57 | 4,798,770.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $365.7 | $353.1 | $12.62 | 7,904,532.0 | -1.51% |
| 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% |
2.43%
0.89%
자본화:
|
볼륨(24시간):