ADI Historical Data

ADI Page 5
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $2.48
+5.39%
$198.29 million $1.95 million
Feb 1, 2026 $2.35
-5.83%
$188.27 million $2.09 million
Jan 31, 2026 $2.5
-1.32%
$199.92 million $6.64 million
Jan 30, 2026 $2.53
+2.89%
$202.61 million $7.03 million
Jan 29, 2026 $2.46
+13.05%
$196.92 million $2.34 million
Jan 28, 2026 $2.18
+4.69%
$174 million $1.22 million
Jan 27, 2026 $2.08
+7.14%
$166.21 million $3.72 million
Jan 26, 2026 $1.94
+10.96%
$155.12 million $1.73 million
Jan 25, 2026 $1.75
+3.15%
$139.81 million $785,088
Jan 24, 2026 $1.69
+3.84%
$135.54 million $749,510
Jan 23, 2026 $1.63
+1.85%
$130.54 million $438,284
Jan 22, 2026 $1.6
+1.08%
$128.16 million $360,546
Jan 21, 2026 $1.58
+1.06%
$126.79 million $2.68 million
Jan 20, 2026 $1.57
-0.78%
$125.45 million $1 million
Jan 19, 2026 $1.58
+0.15%
$126.44 million $1.31 million
Jan 18, 2026 $1.58
+0.60%
$126.25 million $349,283
Jan 17, 2026 $1.57
+0.82%
$125.53 million $631,237
Jan 16, 2026 $1.56
+9.24%
$124.52 million $1.29 million
Jan 15, 2026 $1.42
+2.75%
$113.98 million $434,906
Jan 14, 2026 $1.39
+1.36%
$110.93 million $1.54 million
Jan 13, 2026 $1.37
+2.35%
$109.44 million $1.47 million
Jan 12, 2026 $1.34
-0.45%
$106.93 million $1.27 million
Jan 11, 2026 $1.34
-3.79%
$107.41 million $1.22 million
Jan 10, 2026 $1.4
+2.62%
$111.65 million $1.16 million
Jan 9, 2026 $1.36
+3.46%
$108.8 million $1.07 million
Jan 8, 2026 $1.31
+2.78%
$105.17 million $787,564
Jan 7, 2026 $1.28
+0.04%
$102.32 million $599,015
Jan 6, 2026 $1.28
+0.30%
$102.28 million $345,628
Jan 5, 2026 $1.27
+1.11%
$101.97 million $191,059
Jan 4, 2026 $1.26
+2.95%
$100.85 million $204,388
Jan 3, 2026 $1.22
+0.90%
$97.96 million $78,006
Jan 2, 2026 $1.21
+0.21%
$97.09 million $427,011
Jan 1, 2026 $1.21
+2.20%
$96.89 million $593,462
Dec 31, 2025 $1.19
-2.04%
$94.81 million $308,247
Dec 30, 2025 $1.21
-1.38%
$96.83 million $1.38 million
Dec 29, 2025 $1.23
+4.70%
$98.14 million $1.48 million
Dec 28, 2025 $1.17
-0.04%
$93.73 million $970,780
Dec 27, 2025 $1.17
-0.01%
$93.76 million $960,083
Dec 26, 2025 $1.17
+0.61%
$93.74 million $962,970
Dec 25, 2025 $1.17
-0.16%
$93.18 million $967,957
Dec 24, 2025 $1.17
+0.04%
$93.42 million $1.03 million
Dec 23, 2025 $1.17
+1.58%
$93.47 million $4.8 million
Dec 22, 2025 $1.14
-10.50%
$92.02 million $5.79 million
Dec 21, 2025 $1.28
+3.05%
$102.3 million $68.24 million
Dec 20, 2025 $1.23
-1.07%
$99.14 million $21.06 million
Dec 19, 2025 $1.24
+9.03%
$99.36 million $11.98 million
Dec 18, 2025 $1.14
+1.88%
$91.16 million $12.41 million
Dec 17, 2025 $1.12
+2.92%
$89.47 million $6.79 million
Dec 16, 2025 $1.09
+0.50%
$86.88 million $3.04 million
Dec 15, 2025 $1.08
-0.41%
$86.42 million $648,277