Register for real-time alerts, custom portfolio, and market movers
ADIAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2025 | 119.81 | -0.55 | -0.46% | 119.81 | 119.81 | 119.81 | 11,256 |
| Jun 12 2025 | 120.36 | -0.92 | -0.76% | 120.36 | 120.36 | 120.36 | 4,365 |
| Jun 11 2025 | 121.28 | 0.41 | 0.34% | 121.28 | 121.28 | 121.28 | 7,421 |
| Jun 10 2025 | 120.87 | -0.14 | -0.12% | 120.87 | 120.87 | 120.87 | 1 |
| Jun 09 2025 | 121.01 | 1.87 | 1.57% | 121.01 | 121.01 | 121.01 | 1,476 |
| Jun 06 2025 | 119.14 | -0.83 | -0.69% | 119.14 | 119.14 | 119.14 | 8,437 |
| Jun 05 2025 | 119.97 | -0.43 | -0.36% | 119.97 | 119.97 | 119.97 | 6,017 |
| Jun 04 2025 | 120.40 | 1.20 | 1.01% | 120.40 | 120.40 | 120.40 | 12,957 |
| Jun 03 2025 | 119.20 | -0.50 | -0.42% | 119.20 | 119.20 | 119.20 | 2,312 |
| Jun 02 2025 | 119.70 | 0.06 | 0.05% | 119.70 | 119.70 | 119.70 | 687 |
| May 30 2025 | 119.64 | -0.02 | -0.02% | 119.64 | 119.64 | 119.64 | 262 |
| May 29 2025 | 119.66 | -0.23 | -0.19% | 119.66 | 119.66 | 119.66 | 2,643 |
| May 28 2025 | 119.89 | 2.87 | 2.45% | 119.89 | 119.89 | 119.89 | 6,242 |
| May 27 2025 | 117.02 | -0.37 | -0.32% | 117.02 | 117.02 | 117.02 | 268 |
| May 26 2025 | 117.39 | -1.44 | -1.21% | 117.39 | 117.39 | 117.39 | 5,556 |
| May 23 2025 | 118.83 | 0.63 | 0.53% | 118.83 | 118.83 | 118.83 | 7,381 |
| May 22 2025 | 118.20 | -2.69 | -2.23% | 118.20 | 118.20 | 118.20 | 765 |
| May 21 2025 | 120.89 | -0.56 | -0.46% | 120.89 | 120.89 | 120.89 | 4,336 |
| May 20 2025 | 121.45 | -0.93 | -0.76% | 121.45 | 121.45 | 121.45 | 5,486 |
| May 19 2025 | 122.38 | 1.30 | 1.07% | 122.38 | 122.38 | 122.38 | 2,147 |
| May 16 2025 | 121.08 | 0.86 | 0.72% | 121.08 | 121.08 | 121.08 | 9,869 |
| May 15 2025 | 120.22 | 6.73 | 5.93% | 120.22 | 120.22 | 120.22 | 3,603 |
| May 14 2025 | 113.49 | 0.00 | 0.00% | 113.49 | 113.49 | 113.49 | 0.00 |
| May 13 2025 | 113.49 | 0.00 | 0.00% | 113.49 | 113.49 | 113.49 | 0.00 |
| May 12 2025 | 113.49 | 0.00 | 0.00% | 113.49 | 113.49 | 113.49 | 0.00 |
| May 09 2025 | 113.49 | 0.00 | 0.00% | 113.49 | 113.49 | 113.49 | 0.00 |
| May 08 2025 | 113.49 | 0.20 | 0.18% | 113.49 | 113.49 | 113.49 | 15,360 |
| May 07 2025 | 113.29 | -0.88 | -0.77% | 113.29 | 113.29 | 113.29 | 2,087 |
| May 06 2025 | 114.17 | -0.27 | -0.24% | 114.17 | 114.17 | 114.17 | 16,388 |
| May 05 2025 | 114.44 | 2.03 | 1.81% | 114.44 | 114.44 | 114.44 | 12,119 |
| May 02 2025 | 112.41 | 0.49 | 0.44% | 112.41 | 112.41 | 112.41 | 394 |
| Apr 30 2025 | 111.92 | 0.64 | 0.58% | 111.92 | 111.92 | 111.92 | 12,991 |
| Apr 29 2025 | 111.28 | -0.05 | -0.04% | 111.28 | 111.28 | 111.28 | 19,162 |
| Apr 28 2025 | 111.33 | 0.83 | 0.75% | 111.33 | 111.33 | 111.33 | 1,066 |
| Apr 25 2025 | 110.50 | 1.82 | 1.67% | 110.50 | 110.50 | 110.50 | 3,332 |
| Apr 24 2025 | 108.68 | 2.82 | 2.66% | 108.68 | 108.68 | 108.68 | 15,483 |
| Apr 23 2025 | 105.86 | -0.98 | -0.92% | 105.86 | 105.86 | 105.86 | 25,189 |
| Apr 22 2025 | 106.84 | -1.19 | -1.10% | 106.84 | 106.84 | 106.84 | 9,641 |
| Apr 17 2025 | 108.03 | -2.91 | -2.62% | 108.03 | 108.03 | 108.03 | 2,372 |
| Apr 16 2025 | 110.94 | 0.32 | 0.29% | 110.94 | 110.94 | 110.94 | 666 |
| Apr 15 2025 | 110.62 | 0.68 | 0.62% | 110.62 | 110.62 | 110.62 | 8,801 |
| Apr 14 2025 | 109.94 | 0.58 | 0.53% | 109.94 | 109.94 | 109.94 | 4,849 |
| Apr 11 2025 | 109.36 | -5.12 | -4.47% | 109.36 | 109.36 | 109.36 | 15,038 |
| Apr 10 2025 | 114.48 | 8.46 | 7.98% | 114.48 | 114.48 | 114.48 | 21,951 |
| Apr 09 2025 | 106.02 | -1.57 | -1.46% | 106.02 | 106.02 | 106.02 | 43,096 |
| Apr 08 2025 | 107.59 | 0.22 | 0.20% | 107.59 | 107.59 | 107.59 | 24,003 |
| Apr 07 2025 | 107.37 | -16.13 | -13.06% | 107.37 | 107.37 | 107.37 | 13,449 |
| Apr 04 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Apr 03 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Apr 02 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Apr 01 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Mar 31 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Mar 28 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Mar 27 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Mar 26 2025 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0.00 |
| Mar 25 2025 | 123.50 | 2.33 | 1.92% | 123.50 | 123.50 | 123.50 | 19,314 |
| Mar 24 2025 | 121.17 | 0.56 | 0.46% | 121.17 | 121.17 | 121.17 | 3,808 |
| Mar 21 2025 | 120.61 | 0.01 | 0.01% | 120.61 | 120.61 | 120.61 | 3,764 |
| Mar 20 2025 | 120.60 | 1.81 | 1.52% | 120.60 | 120.60 | 120.60 | 7,452 |
| Mar 19 2025 | 118.79 | -1.27 | -1.06% | 118.79 | 118.79 | 118.79 | 8,475 |
| Mar 18 2025 | 120.06 | 0.30 | 0.25% | 120.06 | 120.06 | 120.06 | 1,698 |
| Mar 17 2025 | 119.76 | 2.31 | 1.97% | 119.76 | 119.76 | 119.76 | 24,481 |
