ADI Historical Data

ADI
Download
Date Close Price change Market cap Trading volume
Today $ 6.85
+0.01%
$ 858.03 million $ 5.92 million
Yesterday $ 6.8
+1.02%
$ 853.52 million $ 4.06 million
Jul 20, 2026 $ 6.74
-2.29%
$ 844.11 million $ 9.2 million
Jul 19, 2026 $ 6.89
+7.17%
$ 864.37 million $ 9.63 million
Jul 18, 2026 $ 6.43
-1.97%
$ 806.22 million $ 5.72 million
Jul 17, 2026 $ 6.56
-6.55%
$ 822.41 million $ 6.17 million
Jul 16, 2026 $ 7.02
+0.43%
$ 880.09 million $ 5.28 million
Jul 15, 2026 $ 6.99
-0.38%
$ 876.26 million $ 5.3 million
Jul 14, 2026 $ 7.02
+0.70%
$ 879.6 million $ 5.71 million
Jul 13, 2026 $ 6.97
-0.96%
$ 874.79 million $ 6.54 million
Jul 12, 2026 $ 7.05
+8.14%
$ 883.44 million $ 7.03 million
Jul 11, 2026 $ 6.52
+3.37%
$ 817.53 million $ 5.32 million
Jul 10, 2026 $ 6.31
+0.66%
$ 790.68 million $ 5.23 million
Jul 9, 2026 $ 6.27
+5.06%
$ 785.47 million $ 5.88 million
Jul 8, 2026 $ 5.97
+2.44%
$ 748.03 million $ 5.86 million
Jul 7, 2026 $ 5.83
-0.93%
$ 729.9 million $ 5.51 million
Jul 6, 2026 $ 5.88
+0.78%
$ 737.27 million $ 5.2 million
Jul 5, 2026 $ 5.84
+0.39%
$ 731.7 million $ 5.14 million
Jul 4, 2026 $ 5.81
+0.82%
$ 728.6 million $ 5.16 million
Jul 3, 2026 $ 5.77
+2.26%
$ 722.55 million $ 6.28 million
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
Download