ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
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
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