Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

ADI daily returns

ADI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.

ADI returns
Period	Return %
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—
—	—

ADI OHLC statistics — price trend

Daily return (%)Av. return (%)

Total : 19 Days

Daily stats — positive / negative, min max

Total : 19 Days

# positive days# negative days

Total : 19 Days

Days, total

Total days: 19

0-1%1-2.5%2.5-5%5-10%>10%

Positive days

Total positive days: 11

0-1%1-2.5%2.5-5%5-10%>10%

Daily Returns

Loaded data: 2025-07-15 → 2026-07-13 · Showing: 2026-06-15 → 2026-07-13

StartEnd


2026-07-13	395.7	386.0	-2.4%
2026-07-10	393.6	395.7	+0.5%
2026-07-09	385.4	393.6	+2.1%
2026-07-08	379.0	385.4	+1.7%
2026-07-07	388.8	379.0	-2.5%
2026-07-06	377.2	388.8	+3.1%
2026-07-02	389.0	377.2	-3.0%
2026-07-01	397.2	389.0	-2.1%
2026-06-30	391.8	397.2	+1.4%
2026-06-29	386.9	391.8	+1.3%
2026-06-26	417.9	386.9	-7.4%
2026-06-25	413.2	417.9	+1.2%
2026-06-24	407.3	413.2	+1.4%
2026-06-23	445.5	407.3	-8.6%
2026-06-22	434.5	445.5	+2.5%
2026-06-18	414.5	434.5	+4.8%
2026-06-17	416.0	414.5	-0.4%
2026-06-16	427.6	416.0	-2.7%
2026-06-15	417.8	427.6	+2.3%

ADI OHLC statistics
Date	Open	High	Low	Close	Volume
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	—
2026-03-03	339.15	342.59	335.08	338.99	—
2026-03-02	348.78	356.05	348	352.41	—
2026-02-27	351.29	356.03	346.57	355.79	—
2026-02-26	360.78	361.68	351	354.35	—
2026-02-25	361.02	363.2	358.6	360.8	—
2026-02-25	361.02	363.2	358.6	360.8	—
2026-02-25	361.02	363.2	358.6	360.8	—
2026-02-24	359	362.49	355.64	356.09	—
2026-02-23	352.53	358	349.58	355.15	—
2026-02-20	345.3	355.45	345.01	355.03	—
2026-02-19	344.97	353.28	339.66	345.3	—
2026-02-18	352.21	355.36	340	346.37	—
2026-02-17	335.6	340.46	330.33	337.51	—
2026-02-13	329.73	337.96	328.45	337.1	—
2026-02-12	339.37	343.96	330.83	331.36	—
2026-02-11	329.88	337.84	327.42	337	—
2026-02-10	320.74	326.38	319.75	325.16	—
2026-02-09	319.33	323.89	317.89	322.97	—
2026-02-06	322.96	327.75	316	320.45	—
2026-02-05	316.34	327.31	313.4	322.12	—
2026-02-04	315.75	323.09	311.73	320.44	—
2026-02-03	316.86	321.23	308.96	311.29	—
2026-02-02	306.92	318.32	306.92	316.86	—
2026-01-30	314.96	317.32	309.27	310.88	—
2026-01-29	316.07	319.26	308.93	318.7	—
2026-01-28	313	318.17	308.5	317.63	—
2026-01-27	305.24	306.99	300.76	303.83	—
2026-01-26	305.15	306.69	303.76	304.01	—
2026-01-23	310.49	313.54	303.16	305.6	—
2026-01-22	309.47	313.19	306.87	308.52	—
2026-01-21	298.96	308.15	298.4	304.97	—
2026-01-20	296.99	302.03	293.82	295.67	—