Stockscreener 앱 받기
276.24
1.04%
-2.89
시장 영업 전:
275.82
-0.42
-0.15%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $279.8 | $275.2 | $4.54 | 2,584,316.0 | -1.04% |
| 2025-12-08 | $282.5 | $277.0 | $5.58 | 3,185,979.0 | -0.77% |
| 2025-12-05 | $283.2 | $279.1 | $4.10 | 3,413,710.0 | +1.69% |
| 2025-12-04 | $279.6 | $275.5 | $4.01 | 2,221,042.0 | -0.58% |
| 2025-12-03 | $278.8 | $271.6 | $7.20 | 4,177,637.0 | +1.93% |
| 2025-12-02 | $274.1 | $266.0 | $8.08 | 5,261,470.0 | +2.42% |
| 2025-12-01 | $268.5 | $262.0 | $6.47 | 7,174,888.0 | +0.44% |
| 2025-11-28 | $265.8 | $258.0 | $7.71 | 2,645,804.0 | +2.88% |
| 2025-11-26 | $260.7 | $252.9 | $7.82 | 5,249,231.0 | +2.34% |
| 2025-11-25 | $252.5 | $229.3 | $23.19 | 7,511,521.0 | +5.27% |
| 2025-11-24 | $240.8 | $233.2 | $7.51 | 8,184,406.0 | +3.05% |
| 2025-11-21 | $234.5 | $225.0 | $9.53 | 4,465,930.0 | +3.16% |
| 2025-11-20 | $235.3 | $224.2 | $11.03 | 4,209,491.0 | -3.01% |
| 2025-11-19 | $234.4 | $229.3 | $5.07 | 2,746,774.0 | +0.90% |
| 2025-11-18 | $232.3 | $227.7 | $4.63 | 3,934,517.0 | +0.08% |
| 2025-11-17 | $234.2 | $227.8 | $6.44 | 3,882,240.0 | -2.11% |
| 2025-11-14 | $237.0 | $230.4 | $6.61 | 3,318,598.0 | -1.11% |
| 2025-11-13 | $241.3 | $235.4 | $5.88 | 4,892,728.0 | -1.62% |
| 2025-11-12 | $242.0 | $235.8 | $6.16 | 4,675,324.0 | +3.44% |
| 2025-11-11 | $235.0 | $231.4 | $3.56 | 3,159,439.0 | +0.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $283.2 | $262.0 | $21.24 | 30,603,358.0 | +4.11% |
| 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% |
Analog Devices Inc 주식 (ADI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $202.8 | $179.6 | $23.14 | 60,067,349.0 | +8.28% |
| 2023-11 | $186.9 | $155.5 | $31.46 | 70,848,785.0 | +16.56% |
| 2023-10 | $177.6 | $155.0 | $22.58 | 69,610,712.0 | -10.14% |
| 2023-09 | $183.4 | $170.7 | $12.78 | 63,034,163.0 | -3.68% |
| 2023-08 | $200.1 | $168.5 | $31.53 | 78,424,820.0 | -8.90% |
| 2023-07 | $200.1 | $184.6 | $15.53 | 63,799,628.0 | +2.42% |
| 2023-06 | $195.4 | $173.4 | $21.96 | 76,365,706.0 | +9.63% |
| 2023-05 | $193.1 | $161.9 | $31.21 | 83,722,949.0 | -1.22% |
| 2023-04 | $198.2 | $171.2 | $27.01 | 50,963,908.0 | -8.79% |
| 2023-03 | $197.6 | $179.1 | $18.48 | 79,597,643.0 | +7.49% |
| 2023-02 | $196.4 | $171.2 | $25.19 | 74,497,280.0 | +7.00% |
| 2023-01 | $172.0 | $159.6 | $12.45 | 62,927,140.0 | +4.54% |
1.54%
0.78%
자본화:
|
볼륨(24시간):