ADANIENT.BOADANIENT.BO
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2157.70 | $2168.90 | $2143.00 | $2154.00 | 39,208 |
| 1/13/2026 | $2198.25 | $2198.25 | $2142.00 | $2157.70 | 49,711 |
| 1/12/2026 | $2159.80 | $2180.00 | $2119.55 | $2171.45 | 72,478 |
| 1/9/2026 | $2202.60 | $2215.00 | $2145.00 | $2153.20 | 145,112 |
| 1/8/2026 | $2278.95 | $2278.95 | $2206.00 | $2215.00 | 86,164 |
| 1/7/2026 | $2259.00 | $2283.00 | $2243.45 | $2274.50 | 19,302 |
| 1/6/2026 | $2280.70 | $2290.15 | $2248.65 | $2258.80 | 21,223 |
| 1/5/2026 | $2281.20 | $2303.00 | $2274.05 | $2279.35 | 64,496 |
| 1/2/2026 | $2262.00 | $2283.00 | $2259.00 | $2280.50 | 25,850 |
| 1/1/2026 | $2246.60 | $2286.95 | $2240.05 | $2257.75 | 36,331 |
| 12/31/2025 | $2215.10 | $2246.00 | $2215.10 | $2239.50 | 82,262 |
| 12/30/2025 | $2203.25 | $2219.10 | $2196.00 | $2215.10 | 42,389 |
| 12/29/2025 | $2230.00 | $2238.95 | $2196.85 | $2203.00 | 55,116 |
| 12/26/2025 | $2237.90 | $2250.20 | $2220.00 | $2231.85 | 38,384 |
| 12/24/2025 | $2247.85 | $2258.75 | $2218.00 | $2221.55 | 29,446 |
| 12/23/2025 | $2265.20 | $2271.20 | $2244.05 | $2247.85 | 28,547 |
| 12/22/2025 | $2255.05 | $2273.95 | $2244.95 | $2265.15 | 51,949 |
| 12/19/2025 | $2230.65 | $2250.40 | $2210.00 | $2239.05 | 18,173 |
| 12/18/2025 | $2227.20 | $2244.80 | $2211.50 | $2228.45 | 15,750 |
| 12/17/2025 | $2246.50 | $2255.00 | $2221.50 | $2232.05 | 23,617 |
| 12/16/2025 | $2265.05 | $2277.10 | $2233.00 | $2246.30 | 43,532 |
| 12/15/2025 | $2280.20 | $2300.00 | $2275.00 | $2279.60 | 24,069 |
| 12/12/2025 | $2277.70 | $2296.00 | $2270.00 | $2281.85 | 31,644 |
| 12/11/2025 | $2211.85 | $2292.75 | $2191.40 | $2276.65 | 54,019 |
| 12/10/2025 | $2255.75 | $2268.20 | $2205.15 | $2210.25 | 66,541 |
| 12/9/2025 | $2215.50 | $2257.90 | $2178.55 | $2247.65 | 56,305 |
| 12/8/2025 | $2261.20 | $2271.85 | $2205.05 | $2215.50 | 35,753 |
| 12/5/2025 | $2213.65 | $2268.00 | $2204.00 | $2265.10 | 139,848 |
| 12/4/2025 | $2194.25 | $2231.15 | $2185.00 | $2218.80 | 42,399 |
| 12/3/2025 | $2240.00 | $2244.55 | $2172.10 | $2188.95 | 74,515 |
| 12/2/2025 | $2259.90 | $2267.50 | $2227.85 | $2239.50 | 71,781 |
| 12/1/2025 | $2299.95 | $2305.05 | $2258.00 | $2262.55 | 60,789 |
| 11/28/2025 | $2283.15 | $2330.05 | $2247.25 | $2281.05 | 121,161 |
| 11/27/2025 | $2314.90 | $2320.70 | $2229.65 | $2249.90 | 101,476 |
| 11/26/2025 | $2329.95 | $2356.45 | $2311.10 | $2317.05 | 57,161 |
| 11/25/2025 | $2400.35 | $2401.00 | $2326.75 | $2333.70 | 48,334 |
| 11/24/2025 | $2424.00 | $2431.95 | $2393.20 | $2398.75 | 22,220 |
| 11/21/2025 | $2446.30 | $2455.65 | $2418.45 | $2421.60 | 14,897 |
| 11/19/2025 | $2440.55 | $2449.45 | $2415.00 | $2431.30 | 33,303 |
| 11/18/2025 | $2460.00 | $2478.45 | $2433.35 | $2436.55 | 78,095 |
| 11/17/2025 | $2462.00 | $2474.80 | $2421.10 | $2464.90 | 92,931 |
| 11/14/2025 | $2429.39 | $2476.24 | $2410.04 | $2441.17 | 94,088 |
| 11/13/2025 | $2424.83 | $2447.91 | $2393.65 | $2410.04 | 72,403 |
| 11/12/2025 | $2326.48 | $2440.35 | $2292.97 | $2409.41 | 194,737 |
| 11/11/2025 | $2297.53 | $2307.42 | $2269.64 | $2295.15 | 20,224 |
| 11/10/2025 | $2304.07 | $2316.15 | $2291.37 | $2297.82 | 46,918 |
| 11/7/2025 | $2253.93 | $2331.47 | $2223.08 | $2298.84 | 63,160 |
| 11/6/2025 | $2354.66 | $2354.66 | $2240.49 | $2244.23 | 84,903 |
| 11/4/2025 | $2407.81 | $2413.72 | $2319.35 | $2346.17 | 96,486 |
| 11/3/2025 | $2406.84 | $2426.77 | $2385.31 | $2395.30 | 48,462 |
| 10/31/2025 | $2454.95 | $2466.15 | $2398.21 | $2406.84 | 43,330 |
| 10/30/2025 | $2468.62 | $2481.09 | $2437.00 | $2451.50 | 20,465 |
| 10/29/2025 | $2420.37 | $2520.85 | $2420.37 | $2458.58 | 82,345 |
| 10/28/2025 | $2418.14 | $2440.11 | $2405.43 | $2418.77 | 31,366 |
| 10/27/2025 | $2428.56 | $2440.16 | $2412.51 | $2418.14 | 25,665 |
| 10/24/2025 | $2459.36 | $2479.10 | $2423.57 | $2428.56 | 44,044 |
| 10/23/2025 | $2473.52 | $2500.39 | $2464.50 | $2470.32 | 73,305 |
| 10/21/2025 | $2473.38 | $2485.50 | $2468.72 | $2473.28 | 15,572 |
| 10/20/2025 | $2483.03 | $2501.89 | $2459.94 | $2472.60 | 37,950 |
| 10/17/2025 | $2557.25 | $2577.00 | $2542.85 | $2549.60 | 18,756 |