ADI daily returns
ADI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 376.88 | 368.03 | 374.52 | — |
| 2026-08-26 | 0 | 377.49 | 370.76 | 371.8 | — |
| 2026-08-25 | 0 | 377.48 | 367.29 | 373.66 | — |
| 2026-08-24 | 0 | 373 | 362.35 | 371.17 | — |
| 2026-08-21 | 375.38 | 378.64 | 371.46 | 373.09 | — |
| 2026-08-20 | 376.22 | 384.94 | 369.64 | 370.24 | — |
| 2026-08-19 | 377.34 | 383.4 | 369.73 | 373.26 | — |
| 2026-08-18 | 381.36 | 385.9 | 370.27 | 376.63 | — |
| 2026-08-17 | 391.34 | 396.95 | 389.77 | 390.28 | — |
| 2026-08-14 | 381.94 | 389.45 | 380.17 | 389.39 | — |
| 2026-08-13 | 387.44 | 389.7 | 380.51 | 381.17 | — |
| 2026-08-12 | 396.26 | 396.26 | 383.65 | 384.43 | — |
| 2026-08-11 | 389.98 | 394.16 | 384.71 | 385.3 | — |
| 2026-08-10 | 392.84 | 393.8 | 383.83 | 383.92 | — |
| 2026-08-07 | 386.6 | 392.2 | 385.07 | 389.93 | — |
| 2026-08-06 | 375.25 | 384.4 | 373 | 377.31 | — |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | — |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | — |
| 2026-07-31 | 374.16 | 376.73 | 362.86 | 367.41 | — |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | — |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | — |
| 2026-07-28 | 366.44 | 373.28 | 363.15 | 365.83 | — |
| 2026-07-27 | 372.77 | 376.8 | 361.67 | 371.89 | — |
| 2026-07-24 | 375.25 | 379.58 | 366.84 | 371.86 | — |
| 2026-07-23 | 375.21 | 382.96 | 373.39 | 380.2 | — |
| 2026-07-22 | 376.83 | 387.59 | 376 | 386.73 | — |
| 2026-07-21 | 388 | 388 | 377.69 | 382.81 | — |
| 2026-07-20 | 382.1 | 382.1 | 372.03 | 372.46 | — |
| 2026-07-17 | 371.1 | 379.78 | 366.78 | 375.36 | — |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | — |
| 2026-07-15 | 397.75 | 399.4 | 383.28 | 390.96 | — |
| 2026-07-14 | 398.28 | 400.47 | 392 | 392.75 | — |
| 2026-07-13 | 389.83 | 390.48 | 382.95 | 386.01 | — |
| 2026-07-10 | 387.73 | 398.3 | 385.93 | 395.65 | — |
| 2026-07-09 | 395.6 | 399.19 | 388.42 | 393.64 | — |
| 2026-07-08 | 375.99 | 389.78 | 374.36 | 385.4 | — |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | — |
| 2026-07-06 | 388.81 | 395.93 | 385.95 | 388.83 | — |
| 2026-07-02 | 390.81 | 396 | 372.64 | 377.16 | — |
| 2026-07-01 | 390.78 | 397.58 | 387.84 | 388.98 | — |
| 2026-06-30 | 391.78 | 401.82 | 391.78 | 397.17 | — |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | — |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | — |
| 2026-06-25 | 424.25 | 431.87 | 412.5 | 417.93 | — |
| 2026-06-24 | 407.22 | 414.46 | 404 | 413.16 | — |
| 2026-06-23 | 426.86 | 426.86 | 403.22 | 407.26 | — |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | — |
| 2026-06-18 | 426.23 | 438.55 | 426.23 | 434.46 | — |
| 2026-06-17 | 422.81 | 428.09 | 414.06 | 414.45 | — |
| 2026-06-16 | 426.59 | 438.65 | 415.76 | 416 | — |
| 2026-06-15 | 429.17 | 433 | 424.9 | 427.58 | — |
| 2026-06-12 | 411.95 | 422.23 | 406.4 | 417.79 | — |
| 2026-06-11 | 402 | 413.05 | 397.01 | 412.13 | — |
| 2026-06-10 | 399.55 | 411 | 392.41 | 392.67 | — |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | — |
| 2026-06-05 | 419.49 | 419.62 | 401.26 | 401.39 | — |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | — |
| 2026-06-03 | 424.95 | 439.51 | 418.22 | 437.67 | — |
| 2026-06-02 | 409.5 | 423.76 | 409 | 423.2 | — |
| 2026-06-01 | 404.25 | 409.99 | 399.91 | 402.69 | — |
| 2026-05-29 | 422.25 | 423.45 | 408.17 | 413.85 | — |
| 2026-05-28 | 416.9 | 420.95 | 407.26 | 419.01 | — |
| 2026-05-27 | 433.5 | 433.5 | 407.81 | 416.88 | — |
| 2026-05-22 | 389.14 | 400.73 | 387.01 | 397.07 | — |
| 2026-05-21 | 396.64 | 397 | 381.22 | 384.21 | — |
| 2026-05-20 | 390 | 406.14 | 383.85 | 398.05 | — |
| 2026-05-19 | 408.86 | 423.4 | 407.19 | 414.31 | — |
| 2026-05-18 | 425.93 | 428.68 | 414.07 | 418.58 | — |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | — |
| 2026-05-14 | 430.97 | 433.91 | 424.1 | 426.79 | — |
| 2026-05-13 | 427.84 | 435.71 | 426.01 | 432.39 | — |
| 2026-05-12 | 417.85 | 420.91 | 406.77 | 419.65 | — |
| 2026-05-11 | 412.21 | 422.88 | 411.48 | 422.73 | — |
| 2026-05-08 | 418 | 418.75 | 413.61 | 416.52 | — |
| 2026-05-07 | 412.88 | 413.96 | 405.91 | 408.52 | — |
| 2026-05-06 | 404.7 | 416 | 404.4 | 415.63 | — |
| 2026-05-05 | 397.63 | 405.66 | 393.19 | 404.77 | — |
| 2026-05-04 | 402.26 | 402.26 | 391.88 | 397.02 | — |
| 2026-05-01 | 397.06 | 399.05 | 393.41 | 397.69 | — |
| 2026-04-30 | 393.49 | 402.67 | 391.18 | 402.26 | — |
| 2026-04-29 | 392 | 394.95 | 386.53 | 389.31 | — |
| 2026-04-28 | 389.37 | 393.1 | 382.45 | 383.26 | — |
| 2026-04-27 | 398.29 | 399.52 | 386.74 | 392.59 | — |
| 2026-04-24 | 404.07 | 406.3 | 398.26 | 399.57 | — |
| 2026-04-23 | 397.9 | 408.37 | 395.8 | 403.88 | — |
| 2026-04-22 | 380.94 | 383.6 | 378.25 | 381.42 | — |
| 2026-04-21 | 382.59 | 383.4 | 373.34 | 375.27 | — |
| 2026-04-20 | 374.06 | 385.46 | 369.7 | 381.05 | — |
| 2026-04-17 | 359.11 | 372.45 | 357.82 | 371.45 | — |
| 2026-04-16 | 346.97 | 355.78 | 346.97 | 353.8 | — |
| 2026-04-15 | 347.35 | 349.05 | 341.32 | 347.94 | — |
| 2026-04-14 | 352.43 | 352.46 | 347.12 | 348.6 | — |
| 2026-04-13 | 348.69 | 350.08 | 344 | 350.01 | — |
| 2026-04-10 | 352.99 | 354.29 | 349.01 | 350.14 | — |
| 2026-04-09 | 346 | 352.78 | 345.56 | 351.36 | — |
| 2026-04-08 | 345.81 | 349 | 341.98 | 346.21 | — |
| 2026-04-07 | 323.79 | 327.51 | 321.19 | 327.41 | — |
| 2026-04-06 | 320 | 327.46 | 318.75 | 327.36 | — |
| 2026-04-02 | 310.27 | 321.7 | 309.79 | 318.34 | — |
| 2026-04-01 | 318.14 | 325.74 | 317.21 | 320.58 | — |
| 2026-03-31 | 309.37 | 319.27 | 306.5 | 318.14 | — |
| 2026-03-30 | 313.1 | 314.03 | 300.56 | 303.1 | — |
| 2026-03-27 | 310.87 | 313.19 | 306.18 | 307.44 | — |
| 2026-03-26 | 319.1 | 321.12 | 312.47 | 313.42 | — |
| 2026-03-25 | 325 | 328.16 | 320.62 | 322.03 | — |
| 2026-03-24 | 312.04 | 324.79 | 311.1 | 321.83 | — |
| 2026-03-23 | 315.48 | 317.53 | 311.7 | 312.19 | — |
| 2026-03-20 | 311.15 | 312.2 | 305.95 | 309.43 | — |
| 2026-03-19 | 303.37 | 313.59 | 300.91 | 310.44 | — |
| 2026-03-18 | 313.33 | 316.91 | 307.88 | 308.59 | — |
| 2026-03-17 | 312.2 | 315.29 | 310.72 | 313.66 | — |
| 2026-03-16 | 311.67 | 313.86 | 309.11 | 310.92 | — |
| 2026-03-13 | 309.88 | 311.24 | 303.51 | 306.07 | — |
| 2026-03-12 | 313.9 | 314.37 | 304.26 | 307.27 | — |
| 2026-03-11 | 319.29 | 321.53 | 316.35 | 319.22 | — |
| 2026-03-10 | 318.72 | 323.94 | 317.08 | 318.81 | — |
| 2026-03-09 | 310.24 | 319.9 | 307.22 | 319.71 | — |
| 2026-03-06 | 319.48 | 323.33 | 314.31 | 315.81 | — |
| 2026-03-05 | 336.75 | 339.95 | 325.33 | 329.72 | — |
| 2026-03-04 | 344.04 | 346.39 | 339.29 | 341.51 | — |