ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today $ 4.2
-0.01%
$ 526.31 million $ 5.69 million
Yesterday $ 4.17
+2.27%
$ 523.05 million $ 5.6 million
Jun 20, 2026 $ 4.08
+1.23%
$ 511.46 million $ 4.92 million
Jun 19, 2026 $ 4.03
+1.85%
$ 505.25 million $ 4.82 million
Jun 18, 2026 $ 3.96
+1.52%
$ 496.09 million $ 5.16 million
Jun 17, 2026 $ 3.9
+3.52%
$ 488.7 million $ 4.74 million
Jun 16, 2026 $ 3.77
+1.03%
$ 472.11 million $ 4.42 million
Jun 15, 2026 $ 3.73
-0.03%
$ 387.89 million $ 5.02 million
Jun 14, 2026 $ 3.73
-0.15%
$ 388 million $ 5.02 million
Jun 13, 2026 $ 3.74
+0.10%
$ 388.67 million $ 5.07 million
Jun 12, 2026 $ 3.73
-0.33%
$ 388.19 million $ 3.86 million
Jun 11, 2026 $ 3.74
+0.24%
$ 389.49 million $ 4.67 million
Jun 10, 2026 $ 3.73
+0.07%
$ 388.56 million $ 4.26 million
Jun 9, 2026 $ 3.73
+0.34%
$ 388.35 million $ 3.54 million
Jun 8, 2026 $ 3.72
+0.68%
$ 386.99 million $ 2.91 million
Jun 7, 2026 $ 3.69
-0.27%
$ 384.4 million $ 2.17 million
Jun 6, 2026 $ 3.7
+0.05%
$ 385.43 million $ 2.26 million
Jun 5, 2026 $ 3.7
-0.66%
$ 385.22 million $ 3.22 million
Jun 4, 2026 $ 3.73
-0.62%
$ 387.79 million $ 2.2 million
Jun 3, 2026 $ 3.75
-0.61%
$ 390.23 million $ 2.28 million
Jun 2, 2026 $ 3.77
-0.37%
$ 392.65 million $ 2.16 million
Jun 1, 2026 $ 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
Download