240.48
price down icon0.57%   -1.37
after-market 시간 외 거래: 235.30 -5.18 -2.15%
loading

Analog Devices Inc 주식 (ADI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $245.7 $240.3 $5.37 2,988,721.0 -0.57%
2025-07-18 $243.6 $240.8 $2.77 2,759,547.0 +0.37%
2025-07-17 $241.9 $239.1 $2.81 2,830,549.0 +0.15%
2025-07-16 $241.0 $236.3 $4.73 2,840,265.0 +0.08%
2025-07-15 $245.8 $240.3 $5.49 3,001,473.0 -1.25%
2025-07-14 $244.1 $241.4 $2.70 2,044,406.0 -0.50%
2025-07-11 $245.8 $242.0 $3.77 1,934,661.0 -0.19%
2025-07-10 $245.7 $242.2 $3.52 2,428,079.0 +0.99%
2025-07-09 $246.9 $241.0 $5.92 3,338,934.0 -0.99%
2025-07-08 $247.7 $242.7 $5.07 3,963,783.0 +1.38%
2025-07-07 $245.3 $240.4 $4.95 2,724,338.0 -1.58%
2025-07-03 $246.6 $244.2 $2.37 1,837,361.0 +0.22%
2025-07-02 $245.4 $240.0 $5.41 3,527,207.0 +1.87%
2025-07-01 $241.8 $235.8 $5.99 3,500,454.0 +1.10%
2025-06-30 $238.7 $235.7 $3.01 3,258,309.0 +0.45%
2025-06-27 $239.1 $234.9 $4.13 3,539,070.0 -0.14%
2025-06-26 $238.2 $235.1 $3.12 3,058,190.0 +1.12%
2025-06-25 $236.4 $231.6 $4.83 3,548,482.0 -0.13%
2025-06-24 $235.6 $233.2 $2.40 3,635,171.0 +1.73%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $247.7 $235.8 $11.91 42,708,499.0 +1.03%
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

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

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%
semiconductors MU
$113.23
price down icon 1.01%
$23.26
price up icon 0.69%
semiconductors ARM
$161.92
price up icon 3.30%
$158.97
price up icon 2.69%
semiconductors TXN
$214.57
price down icon 0.95%
자본화:     |  볼륨(24시간):