ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2026 $4.34
-0.49%
$451.4 million $479,828
Apr 12, 2026 $4.36
+0.06%
$223.09 million $334,758
Apr 11, 2026 $4.36
-0.45%
$222.9 million $577,731
Apr 10, 2026 $4.38
-1.44%
$223.9 million $615,747
Apr 9, 2026 $4.44
-1.27%
$227.18 million $728,965
Apr 8, 2026 $4.5
+2.54%
$230.1 million $658,354
Apr 7, 2026 $4.39
-2.40%
$224.4 million $1.08 million
Apr 6, 2026 $4.49
+0.83%
$229.91 million $477,760
Apr 5, 2026 $4.46
+2.74%
$228.01 million $574,300
Apr 4, 2026 $4.34
-2.72%
$221.92 million $1.11 million
Apr 3, 2026 $4.46
+1.79%
$228.08 million $2.15 million
Apr 2, 2026 $4.38
+2.15%
$224.02 million $1.05 million
Apr 1, 2026 $4.29
+2.59%
$343.02 million $623,086
Mar 31, 2026 $4.18
+3.84%
$334.37 million $983,590
Mar 30, 2026 $4.03
+0.38%
$322.02 million $514,913
Mar 29, 2026 $4.01
-1.35%
$320.79 million $296,322
Mar 28, 2026 $4.06
+0.26%
$325.17 million $267,662
Mar 27, 2026 $4.05
-0.69%
$324.34 million $1.03 million
Mar 26, 2026 $4.08
+1.43%
$326.58 million $2.19 million
Mar 25, 2026 $4.02
+10.25%
$321.96 million $4.16 million