ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
Jul 2, 2026 $5.64
+0.35%
$706.52 million $5.16 million
Jul 1, 2026 $5.62
+1.90%
$704.22 million $6.65 million
Jun 30, 2026 $5.51
-0.29%
$691.05 million $5.94 million
Jun 29, 2026 $5.53
+9.85%
$693.08 million $13.23 million
Jun 28, 2026 $5.03
+2.17%
$630.93 million $5.17 million
Jun 27, 2026 $4.93
+3.18%
$617.52 million $5.44 million
Jun 26, 2026 $4.78
+6.00%
$598.48 million $6.03 million
Jun 25, 2026 $4.5
+2.82%
$564.62 million $5.31 million
Jun 24, 2026 $4.38
-1.08%
$549.1 million $5.28 million
Jun 23, 2026 $4.43
+0.85%
$555.09 million $5.31 million
Jun 22, 2026 $4.39
+5.23%
$550.42 million $5.17 million
Jun 21, 2026 $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