ADI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.38 |
| 2017 | 1.44 |
| 2017 | 0.9 |
| 2017 | 5.76 |
| 2017 | -1.62 |
| 2017 | 1.16 |
| 2017 | 7.1 |
| 2017 | -0.99 |
| 2017 | 1.87 |
| 2017 | -0.96 |
| 2017 | 1.35 |
| 2017 | -1.95 |
| 2017 | 1.17 |
| 2017 | -2.45 |
| 2017 | -4.36 |
| 2017 | 1.11 |
| 2017 | -4.11 |
| 2017 | 0.99 |
| 2017 |
In the last 52 weeks, ADI increased in 24 and decreased in 28. The average return for this period was +0.45%, while the median return was -0.26%. Maximum gain was +13.56% on 2025-11-28 and maximum loss was -17.79% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ADI increased in 24 and decreased in 28. The average return for this period was +0.45%, while the median return was -0.26%. Maximum gain was +13.56% on 2025-11-28 and maximum loss was -17.79% on 2025-04-04.
In the last 52 weeks, ADI increased in 24 and decreased in 28. The average return for this period was +0.45%, while the median return was -0.26%. Maximum gain was +13.56% on 2025-11-28 and maximum loss was -17.79% on 2025-04-04.
| 2025-12-26 | 277.4 | 276.8 | -0.2% |
| 2025-12-19 | 281.6 | 274.4 | -2.6% |
| 2025-12-12 | 281.8 | 279.3 | -0.9% |
| 2025-12-05 | 263.0 | 281.3 | +7.0% |
| 2025-11-28 | 233.7 | 265.3 | +13.6% |
| 2025-11-21 | 233.0 | 232.3 | -0.3% |
| 2025-11-14 | 231.9 | 234.9 | +1.3% |
| 2025-11-07 | 235.0 | 228.5 | -2.8% |
| 2025-10-31 | 239.7 | 234.1 | -2.3% |
| 2025-10-24 | 242.9 | 238.0 | -2.0% |
| 2025-10-17 | 228.3 | 242.9 | +6.4% |
| 2025-10-10 | 245.0 | 225.3 | -8.0% |
| 2025-10-03 | 249.3 | 242.0 | -2.9% |
| 2025-09-26 | 245.6 | 247.6 | +0.8% |
| 2025-09-19 | 239.4 | 245.3 | +2.5% |
| 2025-09-12 | 248.1 | 245.2 | -1.1% |
| 2025-09-05 | 246.5 | 247.1 | +0.2% |
| 2025-08-29 | 252.6 | 251.3 | -0.5% |
| 2025-08-22 | 230.5 | 252.2 | +9.4% |
| 2025-08-15 | 225.0 | 231.6 | +2.9% |
| 2025-08-08 | 221.4 | 224.0 | +1.1% |
| 2025-08-01 | 228.9 | 221.7 | -3.1% |
| 2025-07-25 | 243.3 | 227.8 | -6.4% |
| 2025-07-18 | 243.1 | 241.9 | -0.5% |
| 2025-07-11 | 244.8 | 244.7 | -0.1% |
| 2025-07-03 | 237.5 | 245.7 | +3.4% |
| 2025-06-27 | 228.2 | 237.0 | +3.8% |
| 2025-06-20 | 228.1 | 228.4 | +0.1% |
| 2025-06-13 | 223.8 | 225.0 | +0.5% |
| 2025-06-06 | 212.4 | 222.3 | +4.6% |
| 3.93 |
| 2017 | 2.61 |
| 2017 | 1.52 |
| 2017 | -2.52 |
| 2017 | -2.97 |
| 2017 | 2.6 |
| 2017 | 0.68 |
| 2017 | -5.06 |
| 2017 | 0.26 |
| 2017 | 3.87 |
| 2017 | -3.25 |
| 2017 | 0.35 |
| 2017 | -2.11 |
| 2017 | -2.02 |
| 2017 | -1.17 |
| 2017 | 1.49 |
| 2017 | 6.53 |
| 2017 | -3.94 |
| 2017 | 3.75 |
| 2017 | -0.09 |
| 2017 | 2.01 |
| 2017 | 1.48 |
| 2017 | 1.25 |
| 2017 | -0.61 |
| 2017 | 1.99 |
| 2017 | 0.5 |
| 2017 | -3.06 |
| 2017 | 1.19 |
| 2017 | -2 |
| 2017 | -3.49 |
| 2017 | -0.05 |
| 2017 | 1.4 |
| 2017 | 1.88 |
| 2017 | 0.85 |
| 2018 | 2.72 |
| 2018 | 0.23 |
| 2018 | 4.07 |
| 2018 | -2.65 |
| 2018 | -4.39 |
| 2018 | -5.43 |
| 2018 | 2.12 |
| 2018 | 3.54 |
| 2018 | -1.15 |
| 2018 | 6.64 |
| 2018 | -0.62 |
| 2018 | -6.43 |
| 2018 | 2.02 |
| 2018 | -2.39 |
| 2018 | 4.11 |
| 2018 | -3.67 |
| 2018 | -2.76 |
| 2018 | 2.85 |
| 2018 | 3.05 |
| 2018 | 1.81 |
| 2018 | -0.13 |
| 2018 | 3.93 |
| 2018 | 2.6 |
| 2018 | 0.63 |
| 2018 | -1.35 |
| 2018 | -2.26 |
| 2018 | 2.27 |
| 2018 | 0.72 |
| 2018 | -0.55 |
| 2018 | -0.42 |
| 2018 | -1.04 |
| 2018 | -1.3 |
| 2018 | -0.64 |
| 2018 | 4.21 |
| 2018 | -0.44 |
| 2018 | -3.62 |
| 2018 | -2.15 |
| 2018 | 2.66 |
| 2018 | -1.78 |
| 2018 | -6.1 |
| 2018 | -3.02 |
| 2018 | -1.64 |
| 2018 | -4.79 |
| 2018 | 7.21 |
| 2018 | 0.57 |
| 2018 | 3.56 |
| 2018 | -1.09 |
| 2018 | 1.78 |
| 2018 | -7.41 |
| 2018 | 1.05 |
| 2018 | -5.65 |
| 2018 | 4.08 |
| 2019 | -3.95 |
| 2019 | 9.11 |
| 2019 | 3.02 |
| 2019 | 7.84 |
| 2019 | 5.89 |
| 2019 | 0.26 |
| 2019 | 3.26 |
| 2019 | 0.45 |
| 2019 | 1.54 |
| 2019 | -3.29 |
| 2019 | 3.74 |
| 2019 | -1.5 |
| 2019 | 0.41 |
| 2019 | 4.64 |
| 2019 | 3.12 |
| 2019 | 0.31 |
| 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 | — |