ADI(ADI)
ADI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $404.31 | $410.78 | $399.35 | $403.08 | 1.23M |
| 10/7/2026 | $411.50 | $413.59 | $404.60 | $410.08 | 2.39M |
| 10/6/2026 | $421.08 | $422.67 | $417.19 | $420.55 | 2.26M |
| 10/5/2026 | $417.85 | $419.34 | $409.65 | $419.10 | 2.13M |
| 10/2/2026 | $415.61 | $421.70 | $414.00 | $417.15 | 2.63M |
| 10/1/2026 | $396.94 | $406.19 | $393.92 | $404.60 | 3.16M |
| 9/30/2026 | $397.50 | $399.48 | $393.06 | $396.71 | 2.36M |
| 9/29/2026 | $401.62 | $405.38 | $395.74 | $398.22 | 2.48M |
| 9/28/2026 | $395.45 | $396.07 | $388.13 | $395.43 | 3.22M |
| 9/25/2026 | $381.53 | $395.92 | $381.53 | $393.60 | 2.46M |
| 9/24/2026 | $381.21 | $384.34 | $377.40 | $382.61 | 2.37M |
| 9/23/2026 | $388.95 | $390.06 | $379.00 | $385.23 | 3.20M |
| 9/22/2026 | $382.19 | $390.55 | $380.58 | $390.37 | 2.98M |
| 9/21/2026 | $377.05 | $384.12 | $370.97 | $383.00 | 4.05M |
| 9/18/2026 | $363.13 | $376.01 | $363.13 | $375.72 | 7.71M |
| 9/17/2026 | $369.96 | $372.27 | $360.58 | $362.65 | 2.85M |
| 9/16/2026 | $365.78 | $367.49 | $358.66 | $362.04 | 3.06M |
| 9/15/2026 | $362.48 | $366.87 | $359.45 | $361.35 | 2.40M |
| 9/14/2026 | $363.96 | $366.26 | $359.33 | $361.02 | 4.73M |
| 9/11/2026 | $365.34 | $380.36 | $365.34 | $378.78 | 2.89M |
| 9/10/2026 | $356.95 | $363.36 | $356.12 | $361.25 | 2.97M |
| 9/9/2026 | $359.37 | $366.97 | $359.37 | $365.07 | 2.36M |
| 9/8/2026 | $364.89 | $366.36 | $360.39 | $363.20 | 3.14M |
| 9/4/2026 | $359.84 | $364.99 | $358.99 | $362.25 | 3.56M |
| 9/3/2026 | $350.42 | $357.27 | $348.00 | $356.50 | 3.78M |
| 9/2/2026 | $355.64 | $360.77 | $352.03 | $355.71 | 3.34M |
| 9/1/2026 | $356.33 | $356.44 | $348.66 | $354.52 | 3.57M |
| 8/31/2026 | $364.88 | $366.72 | $361.93 | $362.14 | 2.75M |
| 8/28/2026 | $374.14 | $374.14 | $359.54 | $361.78 | 3.35M |
| 8/27/2026 | $374.50 | $376.88 | $368.03 | $374.52 | 3.90M |
| 8/26/2026 | $374.87 | $377.49 | $370.74 | $371.80 | 2.18M |
| 8/25/2026 | $376.24 | $377.48 | $367.29 | $373.66 | 3.74M |
| 8/24/2026 | $372.72 | $373.00 | $362.35 | $371.17 | 4.76M |
| 8/21/2026 | $374.72 | $378.64 | $371.46 | $373.09 | 5.46M |
| 8/20/2026 | $376.92 | $384.95 | $369.64 | $370.24 | 3.50M |
| 8/19/2026 | $378.55 | $383.40 | $369.73 | $373.26 | 6.31M |
| 8/18/2026 | $381.36 | $385.90 | $370.23 | $376.63 | 5.78M |
| 8/17/2026 | $391.54 | $396.95 | $389.75 | $390.28 | 3.12M |
| 8/14/2026 | $381.98 | $389.45 | $380.12 | $389.39 | 2.12M |
| 8/13/2026 | $387.44 | $389.70 | $380.51 | $381.17 | 2.86M |
| 8/12/2026 | $396.22 | $396.26 | $383.61 | $384.43 | 2.76M |
| 8/11/2026 | $389.98 | $394.16 | $384.71 | $385.30 | 2.36M |
| 8/10/2026 | $392.84 | $394.04 | $383.83 | $383.93 | 2.80M |
| 8/7/2026 | $386.73 | $392.20 | $385.00 | $389.93 | 2.84M |
| 8/6/2026 | $375.25 | $384.40 | $373.00 | $377.31 | 3.58M |
| 8/5/2026 | $379.49 | $384.13 | $374.64 | $377.69 | 2.85M |
| 8/4/2026 | $372.39 | $382.48 | $368.91 | $380.29 | 5.08M |
| 8/3/2026 | $363.00 | $365.73 | $353.11 | $361.88 | 3.74M |
| 7/31/2026 | $374.16 | $376.73 | $362.86 | $367.41 | 3.52M |
| 7/30/2026 | $364.85 | $368.42 | $361.21 | $366.67 | 6.37M |
| 7/29/2026 | $361.71 | $368.94 | $352.73 | $353.37 | 5.48M |
| 7/28/2026 | $366.44 | $373.28 | $363.15 | $365.83 | 5.05M |
| 7/27/2026 | $372.78 | $376.80 | $361.67 | $371.89 | 5.19M |
| 7/24/2026 | $374.64 | $379.58 | $366.84 | $371.86 | 4.08M |
| 7/23/2026 | $376.15 | $382.97 | $373.39 | $380.20 | 3.90M |
| 7/22/2026 | $376.83 | $387.62 | $376.00 | $386.73 | 3.18M |
| 7/21/2026 | $387.91 | $388.00 | $377.69 | $382.81 | 4.22M |
| 7/20/2026 | $382.10 | $382.10 | $372.03 | $372.46 | 2.94M |
| 7/17/2026 | $369.50 | $379.78 | $366.72 | $375.36 | 3.67M |
| 7/16/2026 | $380.01 | $386.07 | $377.65 | $380.53 | 4.10M |
| 7/15/2026 | $397.35 | $400.69 | $383.28 | $390.96 | 3.10M |
| 7/14/2026 | $398.28 | $400.47 | $392.00 | $392.75 | 3.14M |
| 7/13/2026 | $389.83 | $390.59 | $382.95 | $386.01 | 3.48M |
| 7/10/2026 | $387.50 | $398.34 | $385.93 | $395.65 | 2.33M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
