Stockscreener 앱 받기
310.44
0.60%
1.85
시간 외 거래:
311.20
0.76
+0.24%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $313.6 | $300.9 | $12.68 | 3,277,992.0 | +0.60% |
| 2026-03-18 | $316.9 | $307.9 | $9.03 | 3,552,474.0 | -1.62% |
| 2026-03-17 | $315.3 | $310.7 | $4.57 | 2,701,345.0 | +0.88% |
| 2026-03-16 | $313.9 | $309.1 | $4.75 | 3,239,813.0 | +1.58% |
| 2026-03-13 | $311.2 | $303.5 | $7.73 | 2,775,994.0 | -0.39% |
| 2026-03-12 | $314.4 | $304.3 | $10.11 | 4,833,051.0 | -3.74% |
| 2026-03-11 | $321.5 | $316.4 | $5.18 | 2,568,932.0 | +0.13% |
| 2026-03-10 | $323.9 | $317.1 | $6.86 | 4,345,827.0 | -0.28% |
| 2026-03-09 | $319.9 | $307.2 | $12.68 | 5,943,587.0 | +1.23% |
| 2026-03-06 | $323.3 | $314.3 | $9.02 | 4,534,746.0 | -4.22% |
| 2026-03-05 | $340.0 | $325.3 | $14.62 | 5,362,674.0 | -3.45% |
| 2026-03-04 | $346.4 | $339.3 | $7.10 | 3,185,080.0 | +0.74% |
| 2026-03-03 | $342.6 | $335.1 | $7.51 | 5,294,171.0 | -3.81% |
| 2026-03-02 | $356.1 | $348.0 | $8.05 | 3,321,885.0 | -0.95% |
| 2026-02-27 | $356.0 | $346.6 | $9.46 | 6,099,326.0 | +0.41% |
| 2026-02-26 | $361.7 | $351.0 | $10.68 | 4,660,565.0 | -1.79% |
| 2026-02-25 | $363.2 | $358.6 | $4.60 | 3,422,493.0 | +1.32% |
| 2026-02-24 | $362.5 | $355.6 | $6.85 | 4,539,923.0 | +0.26% |
| 2026-02-23 | $358.0 | $349.6 | $8.42 | 4,130,971.0 | +0.03% |
| 2026-02-20 | $355.4 | $345.0 | $10.44 | 5,338,067.0 | +2.82% |
| 2026-02-19 | $353.3 | $339.7 | $13.62 | 5,120,016.0 | -0.31% |
| 2026-02-18 | $355.4 | $340.0 | $15.36 | 8,470,978.0 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $356.1 | $300.9 | $55.14 | 58,215,563.0 | -12.75% |
| 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% |
0.62%
1.31%
자본화:
|
볼륨(24시간):