ADI(ADI)
ADI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $359.67 | $372.45 | $357.82 | $371.45 | 5.25M |
| 4/16/2026 | $346.97 | $355.85 | $346.44 | $353.80 | 2.20M |
| 4/15/2026 | $347.00 | $349.05 | $341.32 | $347.94 | 2.44M |
| 4/14/2026 | $352.43 | $352.67 | $347.05 | $348.60 | 2.32M |
| 4/13/2026 | $348.69 | $350.08 | $344.00 | $350.01 | 2.49M |
| 4/10/2026 | $353.00 | $354.29 | $349.01 | $350.14 | 2.51M |
| 4/9/2026 | $346.00 | $352.78 | $345.49 | $351.36 | 2.93M |
| 4/8/2026 | $345.81 | $349.00 | $341.98 | $346.21 | 4.52M |
| 4/7/2026 | $323.79 | $327.51 | $321.00 | $327.41 | 2.34M |
| 4/6/2026 | $320.00 | $327.46 | $318.75 | $327.36 | 2.35M |
| 4/2/2026 | $310.27 | $321.71 | $309.79 | $318.34 | 2.39M |
| 4/1/2026 | $318.20 | $325.75 | $317.21 | $320.58 | 3.15M |
| 3/31/2026 | $309.37 | $319.32 | $306.50 | $318.14 | 4.29M |
| 3/30/2026 | $314.03 | $314.03 | $300.56 | $303.10 | 3.91M |
| 3/27/2026 | $310.87 | $313.19 | $306.18 | $307.44 | 3.28M |
| 3/26/2026 | $319.10 | $321.12 | $312.39 | $313.42 | 3.92M |
| 3/25/2026 | $325.00 | $328.18 | $320.62 | $322.03 | 2.46M |
| 3/24/2026 | $311.25 | $324.79 | $311.10 | $321.83 | 3.40M |
| 3/23/2026 | $315.48 | $317.53 | $311.71 | $312.19 | 3.50M |
| 3/20/2026 | $311.15 | $312.25 | $305.95 | $309.43 | 7.03M |
| 3/19/2026 | $303.37 | $313.59 | $300.91 | $310.44 | 3.29M |
| 3/18/2026 | $313.33 | $316.91 | $307.88 | $308.59 | 3.56M |
| 3/17/2026 | $312.20 | $315.29 | $310.72 | $313.66 | 2.70M |
| 3/16/2026 | $311.67 | $313.86 | $309.11 | $310.92 | 3.25M |
| 3/13/2026 | $309.88 | $311.25 | $303.51 | $306.07 | 2.79M |
| 3/12/2026 | $313.90 | $314.37 | $304.26 | $307.27 | 4.83M |
| 3/11/2026 | $319.29 | $321.53 | $316.35 | $319.22 | 2.58M |
| 3/10/2026 | $318.72 | $323.94 | $317.08 | $318.81 | 4.35M |
| 3/9/2026 | $310.24 | $319.90 | $307.22 | $319.71 | 5.95M |
| 3/6/2026 | $319.48 | $323.33 | $314.31 | $315.81 | 4.54M |
| 3/5/2026 | $336.75 | $339.95 | $325.33 | $329.72 | 5.37M |
| 3/4/2026 | $344.04 | $346.39 | $339.29 | $341.51 | 3.20M |
| 3/3/2026 | $339.15 | $342.59 | $335.08 | $338.99 | 5.31M |
| 3/2/2026 | $348.78 | $356.05 | $348.00 | $352.41 | 3.33M |
| 2/27/2026 | $351.29 | $356.03 | $346.57 | $355.79 | 6.11M |
| 2/26/2026 | $360.78 | $361.68 | $351.00 | $354.35 | 4.66M |
| 2/25/2026 | $361.02 | $363.20 | $358.60 | $360.80 | 3.43M |
| 2/24/2026 | $359.00 | $362.49 | $355.64 | $356.09 | 4.54M |
| 2/23/2026 | $352.53 | $358.00 | $349.58 | $355.15 | 4.13M |
| 2/20/2026 | $345.30 | $355.45 | $345.01 | $355.03 | 5.34M |
| 2/19/2026 | $344.97 | $353.28 | $339.66 | $345.30 | 5.10M |
| 2/18/2026 | $352.21 | $355.36 | $340.00 | $346.37 | 8.47M |
| 2/17/2026 | $335.60 | $340.46 | $330.33 | $337.51 | 4.55M |
| 2/13/2026 | $329.73 | $337.96 | $328.45 | $337.10 | 3.44M |
| 2/12/2026 | $339.37 | $343.96 | $330.83 | $331.36 | 4.48M |
| 2/11/2026 | $329.88 | $337.84 | $327.42 | $337.00 | 3.91M |
| 2/10/2026 | $320.74 | $326.38 | $319.75 | $325.16 | 2.64M |
| 2/9/2026 | $319.33 | $323.89 | $317.89 | $322.97 | 3.16M |
| 2/6/2026 | $322.96 | $327.75 | $316.00 | $320.45 | 6.78M |
| 2/5/2026 | $316.34 | $327.31 | $313.40 | $322.12 | 5.94M |
| 2/4/2026 | $315.75 | $323.09 | $311.73 | $320.44 | 6.28M |
| 2/3/2026 | $316.86 | $321.23 | $308.96 | $311.29 | 5.55M |
| 2/2/2026 | $306.92 | $318.32 | $306.92 | $316.86 | 3.77M |
| 1/30/2026 | $314.96 | $317.32 | $309.27 | $310.88 | 4.41M |
| 1/29/2026 | $316.07 | $319.26 | $308.93 | $318.70 | 3.13M |
| 1/28/2026 | $313.00 | $318.17 | $308.50 | $317.63 | 3.89M |
| 1/27/2026 | $305.24 | $306.99 | $300.76 | $303.83 | 3.55M |
| 1/26/2026 | $305.15 | $306.69 | $303.76 | $304.01 | 2.76M |
| 1/23/2026 | $310.49 | $313.54 | $303.16 | $305.60 | 2.91M |
| 1/22/2026 | $309.47 | $313.19 | $306.87 | $308.52 | 2.79M |
| 1/21/2026 | $298.96 | $308.15 | $298.40 | $304.97 | 3.75M |
| 1/20/2026 | $296.99 | $302.03 | $293.82 | $295.67 | 4.32M |