Stockscreener 앱 받기
337.10
1.73%
5.74
시간 외 거래:
337.50
0.40
+0.12%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $338.0 | $328.4 | $9.51 | 3,439,998.0 | +1.73% |
| 2026-02-12 | $344.0 | $330.8 | $13.13 | 4,426,412.0 | -1.67% |
| 2026-02-11 | $337.8 | $327.4 | $10.42 | 3,902,682.0 | +3.64% |
| 2026-02-10 | $326.4 | $319.8 | $6.63 | 2,639,633.0 | +0.68% |
| 2026-02-09 | $323.9 | $317.9 | $6.00 | 3,155,485.0 | +0.79% |
| 2026-02-06 | $327.7 | $316.0 | $11.75 | 6,774,047.0 | -0.52% |
| 2026-02-05 | $327.3 | $313.4 | $13.92 | 5,863,168.0 | +0.52% |
| 2026-02-04 | $323.1 | $311.7 | $11.36 | 6,271,125.0 | +2.94% |
| 2026-02-03 | $321.2 | $309.0 | $12.28 | 5,538,678.0 | -1.76% |
| 2026-02-02 | $318.3 | $306.9 | $11.40 | 3,682,584.0 | +1.92% |
| 2026-01-30 | $317.3 | $309.3 | $8.05 | 4,368,026.0 | -2.45% |
| 2026-01-29 | $319.3 | $308.9 | $10.33 | 3,078,656.0 | +0.34% |
| 2026-01-28 | $318.2 | $308.5 | $9.67 | 3,884,422.0 | +4.54% |
| 2026-01-27 | $307.0 | $300.8 | $6.23 | 3,543,676.0 | -0.06% |
| 2026-01-26 | $306.7 | $303.8 | $2.94 | 2,708,753.0 | -0.52% |
| 2026-01-23 | $313.5 | $303.2 | $10.38 | 2,906,465.0 | -0.95% |
| 2026-01-22 | $313.2 | $306.9 | $6.32 | 2,789,500.0 | +1.16% |
| 2026-01-21 | $308.1 | $298.4 | $9.75 | 3,750,755.0 | +3.15% |
| 2026-01-20 | $302.0 | $293.8 | $8.21 | 4,302,914.0 | -1.53% |
| 2026-01-16 | $309.2 | $299.7 | $9.49 | 4,238,475.0 | -0.61% |
| 2026-01-15 | $305.6 | $298.6 | $6.97 | 4,072,045.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $344.0 | $306.9 | $37.04 | 49,133,810.0 | +8.43% |
| 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% |
1.61%
자본화:
|
볼륨(24시간):