ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today $6.83
-0.04%
$856.17 million $5.06 million
Yesterday $6.89
+0.49%
$863.46 million $5 million
Aug 19, 2026 $6.86
-0.38%
$859.32 million $4.77 million
Aug 18, 2026 $6.88
-0.05%
$862.83 million $4.84 million
Aug 17, 2026 $6.89
+0.05%
$863.18 million $4.59 million
Aug 16, 2026 $6.88
+0.28%
$862.63 million $4.7 million
Aug 15, 2026 $6.86
+0.00%
$860.23 million $4.52 million
Aug 14, 2026 $6.86
-0.14%
$860.28 million $4.63 million
Aug 13, 2026 $6.87
+0.16%
$861.27 million $4.76 million
Aug 12, 2026 $6.86
-0.33%
$860.22 million $4.62 million
Aug 11, 2026 $6.89
+0.51%
$863.26 million $4.78 million
Aug 10, 2026 $6.85
-0.51%
$858.96 million $4.01 million
Aug 9, 2026 $6.89
-0.01%
$863.25 million $4.11 million
Aug 8, 2026 $6.89
+0.00%
$863.36 million $4.26 million
Aug 7, 2026 $6.89
-0.04%
$863.35 million $5.3 million
Aug 6, 2026 $6.89
-0.09%
$863.8 million $4.08 million
Aug 5, 2026 $6.9
+0.02%
$864.96 million $4.92 million
Aug 4, 2026 $6.9
+0.00%
$864.8 million $4.15 million
Aug 3, 2026 $6.9
-0.50%
$864.78 million $4.14 million
Aug 2, 2026 $6.94
-1.26%
$869.26 million $4.79 million
Aug 1, 2026 $7.03
-0.04%
$879.98 million $4.88 million
Jul 31, 2026 $7.03
-0.63%
$881.26 million $4.96 million
Jul 30, 2026 $7.08
+2.19%
$886.98 million $5.36 million
Jul 29, 2026 $6.92
-0.12%
$868.11 million $5.01 million
Jul 28, 2026 $6.93
-1.61%
$868.82 million $5.53 million
Jul 27, 2026 $7.05
-1.44%
$883.09 million $5.72 million
Jul 26, 2026 $7.15
-2.09%
$896.26 million $4.67 million
Jul 25, 2026 $7.3
-1.27%
$915.18 million $4.65 million
Jul 24, 2026 $7.4
+3.32%
$927.13 million $6.57 million
Jul 23, 2026 $7.18
+3.42%
$899.11 million $6.48 million
Jul 22, 2026 $6.94
+1.99%
$871.22 million $6.06 million
Jul 21, 2026 $6.8
+1.02%
$853.52 million $4.06 million
Jul 20, 2026 $6.74
-2.29%
$844.11 million $9.2 million
Jul 19, 2026 $6.89
+7.17%
$864.37 million $9.63 million
Jul 18, 2026 $6.43
-1.97%
$806.22 million $5.72 million
Jul 17, 2026 $6.56
-6.55%
$822.41 million $6.17 million
Jul 16, 2026 $7.02
+0.43%
$880.09 million $5.28 million
Jul 15, 2026 $6.99
-0.38%
$876.26 million $5.3 million
Jul 14, 2026 $7.02
+0.70%
$879.6 million $5.71 million
Jul 13, 2026 $6.97
-0.96%
$874.79 million $6.54 million
Jul 12, 2026 $7.05
+8.14%
$883.44 million $7.03 million
Jul 11, 2026 $6.52
+3.37%
$817.53 million $5.32 million
Jul 10, 2026 $6.31
+0.66%
$790.68 million $5.23 million
Jul 9, 2026 $6.27
+5.06%
$785.47 million $5.88 million
Jul 8, 2026 $5.97
+2.44%
$748.03 million $5.86 million
Jul 7, 2026 $5.83
-0.93%
$729.9 million $5.51 million
Jul 6, 2026 $5.88
+0.78%
$737.27 million $5.2 million
Jul 5, 2026 $5.84
+0.39%
$731.7 million $5.14 million
Jul 4, 2026 $5.81
+0.82%
$728.6 million $5.16 million
Jul 3, 2026 $5.77
+2.26%
$722.55 million $6.28 million
Download