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 : 20 Days

Daily stats — positive / negative, min max

Total : 20 Days

# positive days# negative days

Total : 20 Days

Days, total

Total days: 20

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

Positive days

Total positive days: 10

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

Daily Returns

Loaded data: 2025-09-09 → 2026-09-04 · Showing: 2026-08-07 → 2026-09-04

StartEnd


2026-09-04	355.7	362.3	+1.8%
2026-09-02	354.5	355.7	+0.3%
2026-09-01	362.1	354.5	-2.1%
2026-08-31	361.8	362.1	+0.1%
2026-08-28	374.5	361.8	-3.4%
2026-08-27	371.8	374.5	+0.7%
2026-08-26	373.7	371.8	-0.5%
2026-08-25	371.2	373.7	+0.7%
2026-08-24	373.1	371.2	-0.5%
2026-08-21	370.2	373.1	+0.8%
2026-08-20	373.3	370.2	-0.8%
2026-08-19	376.6	373.3	-0.9%
2026-08-18	390.3	376.6	-3.5%
2026-08-17	389.4	390.3	+0.2%
2026-08-14	381.2	389.4	+2.2%
2026-08-13	384.4	381.2	-0.8%
2026-08-12	385.3	384.4	-0.2%
2026-08-11	383.9	385.3	+0.4%
2026-08-10	389.9	383.9	-1.5%
2026-08-07	377.3	389.9	+3.3%

ADI OHLC statistics
Date	Open	High	Low	Close	Volume
2026-09-04	359.83	364.99	358.99	362.25	—
2026-09-02	355.54	360.77	352.03	355.71	—
2026-09-01	356.42	356.44	348.7	354.52	—
2026-08-31	364.88	366.72	361.95	362.14	—
2026-08-28	374.14	374.14	359.54	361.78	—
2026-08-27	374.5	376.88	368.03	374.52	—
2026-08-26	374.87	377.49	370.74	371.8	—
2026-08-25	376.24	377.48	367.29	373.66	—
2026-08-24	372.72	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	—
2026-08-03	363	365.73	353.11	361.88	—
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	—