ADI Historical Data

ADI Page 4
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $3.65
+9.96%
$292.04 million $1.92 million
Mar 23, 2026 $3.32
+1.33%
$265.58 million $680,717
Mar 22, 2026 $3.28
+2.00%
$262.11 million $691,139
Mar 21, 2026 $3.21
-0.32%
$256.98 million $323,689
Mar 20, 2026 $3.22
-3.09%
$257.8 million $1.04 million
Mar 19, 2026 $3.33
+6.11%
$266 million $1.93 million
Mar 18, 2026 $3.13
-5.73%
$250.69 million $2.64 million
Mar 17, 2026 $3.32
-2.03%
$265.95 million $1.16 million
Mar 16, 2026 $3.39
-9.48%
$271.46 million $4.41 million
Mar 15, 2026 $3.75
-2.25%
$299.85 million $2.86 million
Mar 14, 2026 $3.83
+7.79%
$307.39 million $2.08 million
Mar 13, 2026 $3.56
+1.44%
$284.59 million $549,881
Mar 12, 2026 $3.51
+4.30%
$280.55 million $1.04 million
Mar 11, 2026 $3.36
+0.07%
$269 million $454,445
Mar 10, 2026 $3.36
+8.44%
$268.8 million $2.31 million
Mar 9, 2026 $3.1
+0.40%
$247.86 million $328,776
Mar 8, 2026 $3.09
-0.03%
$246.86 million $552,264
Mar 7, 2026 $3.09
-1.90%
$246.95 million $698,488
Mar 6, 2026 $3.15
-1.75%
$251.72 million $640,229
Mar 5, 2026 $3.2
+1.58%
$256.21 million $397,339
Mar 4, 2026 $3.15
-2.40%
$252.23 million $1.9 million
Mar 3, 2026 $3.23
-1.44%
$258.45 million $947,917
Mar 2, 2026 $3.28
-1.64%
$262.22 million $521,374
Mar 1, 2026 $3.33
-2.64%
$266.6 million $674,656
Feb 28, 2026 $3.42
+2.08%
$273.84 million $2.94 million
Feb 27, 2026 $3.35
+5.70%
$268.27 million $1.08 million
Feb 26, 2026 $3.17
-0.69%
$253.81 million $62,344
Feb 25, 2026 $3.19
+1.02%
$255.56 million $815,300
Feb 24, 2026 $3.16
+0.49%
$252.95 million $676,361
Feb 23, 2026 $3.15
-2.91%
$251.71 million $706,640
Feb 22, 2026 $3.24
+0.57%
$259.25 million $1.43 million
Feb 21, 2026 $3.22
+2.24%
$257.78 million $857,652
Feb 20, 2026 $3.15
+1.55%
$252.15 million $593,213
Feb 19, 2026 $3.1
+2.23%
$248.31 million $685,101
Feb 18, 2026 $3.04
+0.61%
$242.88 million $455,303
Feb 17, 2026 $3.02
+0.51%
$241.4 million $284,681
Feb 16, 2026 $3
+1.11%
$240.17 million $532,374
Feb 15, 2026 $2.97
+1.75%
$237.54 million $987,469
Feb 14, 2026 $2.92
-3.19%
$233.45 million $1.1 million
Feb 13, 2026 $3.01
+0.29%
$241.13 million $904,857
Feb 12, 2026 $3.01
+9.01%
$240.43 million $4.86 million
Feb 11, 2026 $2.76
+3.78%
$220.5 million $941,851
Feb 10, 2026 $2.66
-1.55%
$212.52 million $2.29 million
Feb 9, 2026 $2.7
+7.08%
$215.85 million $2.37 million
Feb 8, 2026 $2.52
+4.60%
$201.58 million $852,393
Feb 7, 2026 $2.41
-0.11%
$192.7 million $347,005
Feb 6, 2026 $2.41
+0.11%
$192.9 million $785,496
Feb 5, 2026 $2.41
-1.44%
$192.7 million $812,780
Feb 4, 2026 $2.44
-1.84%
$195.5 million $659,646
Feb 3, 2026 $2.49
+0.37%
$199.15 million $913,554