Register for streaming realtime charts, analysis tools, and prices.
ADI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 190.29 | -1.98 | -1.03% | 194.95 | 195.78 | 189.23 | 2,560,478 |
| Apr 12 2024 | 192.27 | -6.37 | -3.21% | 195.03 | 196.66 | 192.08 | 3,335,865 |
| Apr 11 2024 | 198.64 | 2.31 | 1.18% | 197.96 | 199.08 | 194.24 | 3,427,137 |
| Apr 10 2024 | 196.33 | -7.79 | -3.82% | 200.20 | 200.75 | 195.395 | 4,517,399 |
| Apr 09 2024 | 204.12 | 7.43 | 3.78% | 198.25 | 204.20 | 197.915 | 4,597,976 |
| Apr 08 2024 | 196.69 | 1.93 | 0.99% | 194.63 | 196.98 | 194.03 | 2,455,287 |
| Apr 05 2024 | 194.76 | 2.81 | 1.46% | 192.63 | 195.66 | 191.17 | 2,087,401 |
| Apr 04 2024 | 191.95 | -3.41 | -1.75% | 198.26 | 198.70 | 191.33 | 2,931,030 |
| Apr 03 2024 | 195.36 | 0.48 | 0.25% | 193.00 | 196.67 | 192.65 | 1,928,094 |
| Apr 02 2024 | 194.88 | -1.74 | -0.88% | 195.22 | 195.58 | 192.74 | 2,495,811 |
| Apr 01 2024 | 196.62 | -1.17 | -0.59% | 197.40 | 199.69 | 196.175 | 2,032,347 |
| Mar 28 2024 | 197.79 | 4.46 | 2.31% | 193.92 | 198.57 | 193.92 | 3,119,695 |
| Mar 27 2024 | 193.33 | 4.37 | 2.31% | 190.68 | 193.40 | 189.415 | 2,409,545 |
| Mar 26 2024 | 188.96 | -1.67 | -0.88% | 190.63 | 191.93 | 188.76 | 2,710,827 |
| Mar 25 2024 | 190.63 | -2.88 | -1.49% | 190.81 | 192.11 | 190.43 | 1,768,690 |
| Mar 22 2024 | 193.51 | -1.64 | -0.84% | 195.29 | 195.62 | 192.55 | 2,104,329 |
| Mar 21 2024 | 195.15 | 0.83 | 0.43% | 196.63 | 198.67 | 194.40 | 3,109,216 |
| Mar 20 2024 | 194.32 | 3.78 | 1.98% | 190.46 | 194.75 | 189.95 | 2,594,297 |
| Mar 19 2024 | 190.54 | -0.68 | -0.36% | 190.33 | 191.08 | 188.10 | 2,226,733 |
| Mar 18 2024 | 191.22 | -3.98 | -2.04% | 197.21 | 198.29 | 191.12 | 2,846,554 |
| Mar 15 2024 | 195.20 | 0.77 | 0.40% | 188.75 | 195.88 | 189.735 | 10,228,526 |
| Mar 14 2024 | 194.43 | -4.17 | -2.10% | 199.06 | 199.895 | 193.535 | 4,361,842 |
| Mar 13 2024 | 198.60 | -0.60 | -0.30% | 198.45 | 199.825 | 197.42 | 3,643,189 |
| Mar 12 2024 | 199.20 | 0.99 | 0.50% | 199.29 | 199.60 | 196.525 | 3,864,145 |
| Mar 11 2024 | 198.21 | 2.27 | 1.16% | 194.60 | 198.49 | 194.60 | 3,110,892 |
| Mar 08 2024 | 195.94 | -2.30 | -1.16% | 199.00 | 199.67 | 195.575 | 3,751,410 |
| Mar 07 2024 | 198.24 | 6.54 | 3.41% | 193.68 | 199.385 | 193.68 | 4,275,086 |
| Mar 06 2024 | 191.70 | 1.90 | 1.00% | 191.37 | 194.00 | 190.39 | 3,903,853 |
| Mar 05 2024 | 189.80 | -4.86 | -2.50% | 193.29 | 195.05 | 188.89 | 3,328,254 |
| Mar 04 2024 | 194.66 | -1.50 | -0.76% | 195.83 | 196.225 | 193.70 | 3,150,661 |
| Mar 01 2024 | 196.16 | 4.34 | 2.26% | 192.55 | 197.2099 | 191.76 | 2,934,298 |
| Feb 29 2024 | 191.82 | 4.06 | 2.16% | 190.13 | 192.29 | 188.7553 | 3,119,162 |
| Feb 28 2024 | 187.76 | -1.31 | -0.69% | 187.20 | 188.65 | 186.22 | 1,774,209 |
| Feb 27 2024 | 189.07 | 0.06 | 0.03% | 189.80 | 190.365 | 187.99 | 1,886,291 |
| Feb 26 2024 | 189.01 | -1.10 | -0.58% | 191.28 | 191.49 | 188.88 | 2,823,853 |
| Feb 23 2024 | 190.11 | -1.80 | -0.94% | 193.06 | 193.06 | 189.87 | 3,720,444 |
| Feb 22 2024 | 191.91 | -1.81 | -0.93% | 197.14 | 197.34 | 189.035 | 5,780,439 |
| Feb 21 2024 | 193.72 | 4.32 | 2.28% | 190.26 | 194.29 | 190.1675 | 5,555,932 |
| Feb 20 2024 | 189.40 | 1.16 | 0.62% | 187.24 | 189.51 | 186.02 | 4,599,536 |
| Feb 16 2024 | 188.24 | 0.70 | 0.37% | 187.59 | 190.52 | 186.06 | 4,353,324 |
| Feb 15 2024 | 187.54 | 1.22 | 0.65% | 187.78 | 189.33 | 186.69 | 2,799,110 |
| Feb 14 2024 | 186.32 | 1.63 | 0.88% | 185.91 | 187.08 | 184.75 | 3,780,664 |
| Feb 13 2024 | 184.69 | -9.36 | -4.82% | 186.83 | 188.95 | 183.01 | 6,799,014 |
| Feb 12 2024 | 194.05 | -0.97 | -0.50% | 194.68 | 195.679 | 192.605 | 6,263,119 |
| Feb 09 2024 | 195.02 | 0.96 | 0.49% | 195.53 | 195.53 | 193.45 | 3,183,898 |
| Feb 08 2024 | 194.06 | 2.09 | 1.09% | 193.21 | 195.17 | 191.905 | 2,597,611 |
| Feb 07 2024 | 191.97 | 2.26 | 1.19% | 191.83 | 192.82 | 188.88 | 3,500,233 |
| Feb 06 2024 | 189.71 | -2.85 | -1.48% | 193.21 | 193.21 | 189.02 | 3,984,126 |
| Feb 05 2024 | 192.56 | 0.46 | 0.24% | 192.79 | 193.99 | 190.415 | 3,193,663 |
| Feb 02 2024 | 192.10 | 0.09 | 0.05% | 190.22 | 192.88 | 189.74 | 2,948,456 |
| Feb 01 2024 | 192.01 | -0.35 | -0.18% | 192.11 | 192.63 | 188.74 | 2,627,120 |
| Jan 31 2024 | 192.36 | -2.38 | -1.22% | 193.22 | 196.09 | 191.62 | 4,125,648 |
| Jan 30 2024 | 194.74 | -2.46 | -1.25% | 195.83 | 196.59 | 193.35 | 2,478,895 |
| Jan 29 2024 | 197.20 | 3.27 | 1.69% | 193.94 | 197.32 | 192.915 | 2,766,520 |
| Jan 26 2024 | 193.93 | -3.37 | -1.71% | 195.67 | 196.47 | 193.4707 | 2,379,115 |
| Jan 25 2024 | 197.30 | -1.00 | -0.50% | 202.00 | 202.045 | 196.96 | 2,956,724 |
| Jan 24 2024 | 198.30 | -3.07 | -1.52% | 200.86 | 202.44 | 197.86 | 4,254,852 |
| Jan 23 2024 | 201.37 | 4.06 | 2.06% | 197.14 | 201.57 | 196.89 | 3,798,272 |
| Jan 22 2024 | 197.31 | 2.54 | 1.30% | 196.39 | 197.85 | 195.47 | 2,861,799 |
| Jan 19 2024 | 194.77 | 4.80 | 2.53% | 191.73 | 195.58 | 191.04 | 4,410,027 |
| Jan 18 2024 | 189.97 | 4.54 | 2.45% | 190.36 | 190.72 | 187.71 | 3,585,511 |
| Jan 17 2024 | 185.43 | -2.36 | -1.26% | 184.68 | 185.70 | 182.88 | 2,926,029 |
