ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today $ 4.36
+0.00%
$ 222.86 million $ 577,717
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
Mar 23, 2026 $ 3.32
+1.33%
$ 265.58 million $ 680,717
Mar 22, 2026 $ 3.28
+2.00%
$ 262.11 million $ 691,139
Mar 21, 2026 $ 3.21
-0.32%
$ 256.98 million $ 323,689
Mar 20, 2026 $ 3.22
-3.09%
$ 257.8 million $ 1.04 million
Mar 19, 2026 $ 3.33
+6.11%
$ 266 million $ 1.93 million
Mar 18, 2026 $ 3.13
-5.73%
$ 250.69 million $ 2.64 million
Mar 17, 2026 $ 3.32
-2.03%
$ 265.95 million $ 1.16 million
Mar 16, 2026 $ 3.39
-9.48%
$ 271.46 million $ 4.41 million
Mar 15, 2026 $ 3.75
-2.25%
$ 299.85 million $ 2.86 million
Mar 14, 2026 $ 3.83
+7.79%
$ 307.39 million $ 2.08 million
Mar 13, 2026 $ 3.56
+1.44%
$ 284.59 million $ 549,881
Mar 12, 2026 $ 3.51
+4.30%
$ 280.55 million $ 1.04 million
Mar 11, 2026 $ 3.36
+0.07%
$ 269 million $ 454,445
Mar 10, 2026 $ 3.36
+8.44%
$ 268.8 million $ 2.31 million
Mar 9, 2026 $ 3.1
+0.40%
$ 247.86 million $ 328,776
Mar 8, 2026 $ 3.09
-0.03%
$ 246.86 million $ 552,264
Mar 7, 2026 $ 3.09
-1.90%
$ 246.95 million $ 698,488
Mar 6, 2026 $ 3.15
-1.75%
$ 251.72 million $ 640,229
Mar 5, 2026 $ 3.2
+1.58%
$ 256.21 million $ 397,339
Mar 4, 2026 $ 3.15
-2.40%
$ 252.23 million $ 1.9 million
Mar 3, 2026 $ 3.23
-1.44%
$ 258.45 million $ 947,917
Mar 2, 2026 $ 3.28
-1.64%
$ 262.22 million $ 521,374
Mar 1, 2026 $ 3.33
-2.64%
$ 266.6 million $ 674,656
Feb 28, 2026 $ 3.42
+2.08%
$ 273.84 million $ 2.94 million
Feb 27, 2026 $ 3.35
+5.70%
$ 268.27 million $ 1.08 million
Feb 26, 2026 $ 3.17
-0.69%
$ 253.81 million $ 62,344
Feb 25, 2026 $ 3.19
+1.02%
$ 255.56 million $ 815,300
Feb 24, 2026 $ 3.16
+0.49%
$ 252.95 million $ 676,361
Feb 23, 2026 $ 3.15
-2.91%
$ 251.71 million $ 706,640
Feb 22, 2026 $ 3.24
+0.57%
$ 259.25 million $ 1.43 million
Feb 21, 2026 $ 3.22
+2.24%
$ 257.78 million $ 857,652
Download