ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today $ 4.04
+0.00%
$ 420.37 million $ 585,719
Yesterday $ 4
-0.11%
$ 416.38 million $ 437,701
May 10, 2026 $ 4.01
-0.19%
$ 416.86 million $ 515,923
May 9, 2026 $ 4.01
+1.11%
$ 417.67 million $ 860,733
May 8, 2026 $ 3.97
+1.50%
$ 413.14 million $ 642,907
May 7, 2026 $ 3.91
-0.81%
$ 407.01 million $ 613,895
May 6, 2026 $ 3.94
-0.91%
$ 410.33 million $ 913,456
May 5, 2026 $ 3.98
-1.09%
$ 414.09 million $ 659,499
May 4, 2026 $ 4.02
-0.08%
$ 418.67 million $ 484,859
May 3, 2026 $ 4.03
-0.06%
$ 419 million $ 492,107
May 2, 2026 $ 4.03
-0.37%
$ 419.25 million $ 507,732
May 1, 2026 $ 4.04
-0.50%
$ 420.79 million $ 593,015
Apr 30, 2026 $ 4.07
+4.75%
$ 422.92 million $ 1.22 million
Apr 29, 2026 $ 3.88
-2.55%
$ 403.96 million $ 715,007
Apr 28, 2026 $ 3.98
-0.87%
$ 414.48 million $ 521,074
Apr 27, 2026 $ 4.02
-1.81%
$ 418.11 million $ 940,934
Apr 26, 2026 $ 4.09
-0.19%
$ 425.77 million $ 438,485
Apr 25, 2026 $ 4.1
-0.46%
$ 426.61 million $ 514,511
Apr 24, 2026 $ 4.12
-1.22%
$ 428.58 million $ 831,923
Apr 23, 2026 $ 4.17
-3.13%
$ 433.9 million $ 881,017
Apr 22, 2026 $ 4.31
+0.30%
$ 447.85 million $ 451,639
Apr 21, 2026 $ 4.29
-1.05%
$ 446.55 million $ 427,030
Apr 20, 2026 $ 4.34
+0.40%
$ 451.31 million $ 374,685
Apr 19, 2026 $ 4.32
-0.80%
$ 449.54 million $ 393,153
Apr 18, 2026 $ 4.36
-0.47%
$ 453.15 million $ 408,250
Apr 17, 2026 $ 4.38
+1.28%
$ 455.31 million $ 683,992
Apr 16, 2026 $ 4.32
+3.15%
$ 449.6 million $ 1.05 million
Apr 15, 2026 $ 4.19
-1.62%
$ 435.87 million $ 850,098
Apr 14, 2026 $ 4.26
-1.85%
$ 443.08 million $ 668,180
Apr 13, 2026 $ 4.34
-0.49%
$ 451.4 million $ 479,828
Apr 12, 2026 $ 4.36
+0.06%
$ 223.09 million $ 334,758
Apr 11, 2026 $ 4.36
-0.45%
$ 222.9 million $ 577,731
Apr 10, 2026 $ 4.38
-1.44%
$ 223.9 million $ 615,747
Apr 9, 2026 $ 4.44
-1.27%
$ 227.18 million $ 728,965
Apr 8, 2026 $ 4.5
+2.54%
$ 230.1 million $ 658,354
Apr 7, 2026 $ 4.39
-2.40%
$ 224.4 million $ 1.08 million
Apr 6, 2026 $ 4.49
+0.83%
$ 229.91 million $ 477,760
Apr 5, 2026 $ 4.46
+2.74%
$ 228.01 million $ 574,300
Apr 4, 2026 $ 4.34
-2.72%
$ 221.92 million $ 1.11 million
Apr 3, 2026 $ 4.46
+1.79%
$ 228.08 million $ 2.15 million
Apr 2, 2026 $ 4.38
+2.15%
$ 224.02 million $ 1.05 million
Apr 1, 2026 $ 4.29
+2.59%
$ 343.02 million $ 623,086
Mar 31, 2026 $ 4.18
+3.84%
$ 334.37 million $ 983,590
Mar 30, 2026 $ 4.03
+0.38%
$ 322.02 million $ 514,913
Mar 29, 2026 $ 4.01
-1.35%
$ 320.79 million $ 296,322
Mar 28, 2026 $ 4.06
+0.26%
$ 325.17 million $ 267,662
Mar 27, 2026 $ 4.05
-0.69%
$ 324.34 million $ 1.03 million
Mar 26, 2026 $ 4.08
+1.43%
$ 326.58 million $ 2.19 million
Mar 25, 2026 $ 4.02
+10.25%
$ 321.96 million $ 4.16 million
Mar 24, 2026 $ 3.65
+9.96%
$ 292.04 million $ 1.92 million
Download