ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today $ 3.79
+0.00%
$ 394.27 million $ 2.78 million
Yesterday $ 3.79
+3.44%
$ 394.12 million $ 2.82 million
May 31, 2026 $ 3.66
-2.99%
$ 381.12 million $ 2.54 million
May 30, 2026 $ 3.77
-0.39%
$ 392.75 million $ 2.8 million
May 29, 2026 $ 3.79
-0.11%
$ 394.24 million $ 2.64 million
May 28, 2026 $ 3.79
-0.63%
$ 394.67 million $ 2.09 million
May 27, 2026 $ 3.82
-1.67%
$ 397.24 million $ 2.36 million
May 26, 2026 $ 3.88
-1.12%
$ 403.89 million $ 2.4 million
May 25, 2026 $ 3.93
+0.53%
$ 408.51 million $ 2.29 million
May 24, 2026 $ 3.91
-1.30%
$ 406.34 million $ 1.01 million
May 23, 2026 $ 3.96
+1.51%
$ 411.71 million $ 1.56 million
May 22, 2026 $ 3.9
+0.41%
$ 405.47 million $ 1.26 million
May 21, 2026 $ 3.88
-0.36%
$ 403.85 million $ 1.52 million
May 20, 2026 $ 3.9
-0.03%
$ 405.29 million $ 1.86 million
May 19, 2026 $ 3.9
-0.81%
$ 405.42 million $ 1.69 million
May 18, 2026 $ 3.93
-2.12%
$ 408.74 million $ 1.43 million
May 17, 2026 $ 4.01
-0.13%
$ 417.57 million $ 886,454
May 16, 2026 $ 4.02
+0.35%
$ 418.11 million $ 842,481
May 15, 2026 $ 4.01
-0.26%
$ 416.68 million $ 602,709
May 14, 2026 $ 4.02
-0.09%
$ 417.79 million $ 617,317
May 13, 2026 $ 4.02
-0.53%
$ 418.17 million $ 695,255
May 12, 2026 $ 4.04
+0.96%
$ 420.38 million $ 588,116
May 11, 2026 $ 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
Download