ADI Historical Data

ADI Page 6
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2025 $1.09
-0.16%
$86.7 million $2.26 million
Dec 13, 2025 $1.09
-0.01%
$86.96 million $2.04 million
Dec 12, 2025 $1.09
+0.93%
$86.94 million $4.01 million
Dec 11, 2025 $1.08
+4.07%
$86.14 million $1.45 million
Dec 10, 2025 $1.03
+5.62%
$82.77 million $6.36 million
Download