ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Aug 10 $6.86
-0.35%
$862.65 million $26.95 million
Aug 3 $6.89
-0.68%
$863.24 million $31.18 million
Jul 27 $6.94
-2.97%
$869.26 million $35.68 million
Jul 20 $7.15
+3.71%
$896.26 million $43.98 million
Jul 13 $6.89
-2.03%
$864.37 million $41.2 million
Jul 6 $6.52
+11.79%
$883.44 million $31.42 million
Jun 29 $5.84
+15.92%
$731.7 million $39.3 million
Jun 22 $4.93
+18.06%
$630.93 million $29.33 million
Jun 15 $4.08
+9.42%
$523.05 million $28.49 million
Jun 8 $3.74
+1.09%
$388.01 million $22.57 million
Jun 1 $3.7
+1.16%
$384.4 million $13.94 million
May 25 $3.77
-3.36%
$381.05 million $11.84 million
May 18 $3.96
-1.43%
$406.34 million $7.4 million
May 11 $4.02
+0.31%
$417.57 million $3.11 million
May 4 $4.01
-0.32%
$416.86 million $3.08 million
Apr 27 $4.03
-1.53%
$419 million $768,556
Apr 20 $4.1
-5.10%
$425.78 million $3.48 million
Apr 13 $4.36
-0.10%
$449.53 million $4.15 million
Apr 6 $4.36
-2.24%
$223.03 million $4.14 million
Mar 30 $4.34
+8.20%
$228.01 million $6.43 million
Mar 23 $4.06
+24.06%
$320.79 million $10.24 million
Mar 16 $3.28
-12.60%
$262.11 million $12.19 million
Mar 9 $3.83
+24.26%
$299.85 million $6.76 million
Mar 2 $3.09
-7.37%
$246.86 million $5.1 million
Feb 23 $3.33
+2.84%
$266.6 million $6.96 million
Feb 16 $3.22
+8.52%
$259.25 million $3.41 million
Feb 9 $2.92
+15.81%
$237.54 million $12.48 million
Feb 2 $2.41
+2.35%
$201.58 million $5.47 million
Jan 26 $2.5
+43.00%
$188.27 million $22.68 million
Jan 19 $1.69
+7.36%
$139.81 million $6.54 million
Jan 12 $1.57
+16.87%
$126.25 million $6.63 million
Jan 5 $1.4
+10.71%
$107.41 million $4.15 million
Dec 29 $1.22
+4.52%
$100.85 million $4.27 million
Dec 22 $1.17
-8.37%
$93.73 million $14.52 million
Dec 15 $1.23
+13.38%
$102.3 million $55.94 million
Dec 8 $1.09
+10.93%
$86.7 million $13.85 million
Download