Stockscreener 앱 받기
240.64
1.10%
2.62
시간 외 거래:
241.29
0.65
+0.27%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $231.3 | $226.7 | $4.61 | 3,571,520.0 | +1.15% |
| 2025-06-20 | $232.0 | $225.6 | $6.45 | 5,315,679.0 | -0.57% |
| 2025-06-18 | $233.1 | $228.8 | $4.24 | 2,551,065.0 | +0.97% |
| 2025-06-17 | $231.7 | $227.3 | $4.38 | 2,726,790.0 | -1.88% |
| 2025-06-16 | $231.9 | $227.5 | $4.41 | 3,342,636.0 | +3.01% |
| 2025-06-13 | $228.9 | $224.4 | $4.56 | 3,347,417.0 | -3.05% |
| 2025-06-12 | $233.7 | $230.8 | $2.89 | 2,143,620.0 | -0.18% |
| 2025-06-11 | $236.1 | $230.3 | $5.84 | 3,309,464.0 | -0.34% |
| 2025-06-10 | $234.8 | $228.0 | $6.75 | 4,163,777.0 | +2.49% |
| 2025-06-09 | $229.2 | $223.4 | $5.77 | 4,109,097.0 | +2.43% |
| 2025-06-06 | $225.3 | $220.6 | $4.72 | 3,243,278.0 | +1.94% |
| 2025-06-05 | $222.6 | $217.0 | $5.56 | 3,493,233.0 | -0.21% |
| 2025-06-04 | $221.2 | $217.3 | $3.86 | 4,198,916.0 | +0.03% |
| 2025-06-03 | $218.9 | $213.1 | $5.84 | 3,516,341.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $241.8 | $235.8 | $5.99 | 3,500,454.0 | +0.00% |
| 2025-06 | $241.8 | $212.2 | $29.59 | 71,805,407.0 | +12.46% |
| 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% |
1.91%
2.01%
자본화:
|
볼륨(24시간):