Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 215.37 | 4.02 | 1.90% | 211.93 | 216.11 | 210.395 | 2,546,792 |
| Jan 02 2025 | 211.35 | -1.11 | -0.52% | 215.49 | 217.25 | 209.75 | 2,399,132 |
| Dec 31 2024 | 212.46 | -0.10 | -0.05% | 214.00 | 214.55 | 211.07 | 1,609,095 |
| Dec 30 2024 | 212.56 | -4.43 | -2.04% | 215.73 | 215.73 | 211.025 | 2,576,569 |
| Dec 27 2024 | 216.99 | -1.07 | -0.49% | 217.43 | 218.25 | 215.24 | 1,926,721 |
| Dec 26 2024 | 218.06 | -0.03 | -0.01% | 215.39 | 219.07 | 215.39 | 1,189,051 |
| Dec 24 2024 | 218.09 | 3.20 | 1.49% | 215.91 | 218.21 | 213.67 | 1,063,513 |
| Dec 23 2024 | 214.89 | 3.11 | 1.47% | 211.93 | 215.58 | 211.545 | 2,477,080 |
| Dec 20 2024 | 211.78 | 4.00 | 1.93% | 206.28 | 213.245 | 205.83 | 6,601,960 |
| Dec 19 2024 | 207.78 | 0.01 | 0.00% | 209.25 | 210.61 | 207.23 | 3,941,951 |
| Dec 18 2024 | 207.77 | -6.05 | -2.83% | 215.16 | 218.95 | 207.26 | 4,075,602 |
| Dec 17 2024 | 213.82 | -2.49 | -1.15% | 216.24 | 217.93 | 212.36 | 3,240,499 |
| Dec 16 2024 | 216.31 | -0.30 | -0.14% | 214.92 | 217.79 | 213.66 | 3,410,004 |
| Dec 13 2024 | 216.61 | -1.11 | -0.51% | 215.41 | 217.97 | 213.75 | 3,067,545 |
| Dec 12 2024 | 217.72 | 0.60 | 0.28% | 215.15 | 218.73 | 214.644 | 2,993,716 |
| Dec 11 2024 | 217.12 | 1.51 | 0.70% | 216.03 | 219.04 | 215.559 | 3,839,237 |
| Dec 10 2024 | 215.61 | -3.43 | -1.57% | 219.04 | 219.67 | 214.50 | 2,679,100 |
| Dec 09 2024 | 219.04 | 0.84 | 0.38% | 215.97 | 223.55 | 215.16 | 2,467,872 |
| Dec 06 2024 | 218.20 | 3.65 | 1.70% | 214.73 | 218.59 | 213.73 | 3,189,368 |
| Dec 05 2024 | 214.55 | -3.75 | -1.72% | 217.23 | 219.39 | 213.8555 | 2,474,838 |
| Dec 04 2024 | 218.30 | -3.24 | -1.46% | 223.11 | 223.21 | 217.86 | 2,634,336 |
| Dec 03 2024 | 221.54 | -1.58 | -0.71% | 222.86 | 223.33 | 219.95 | 2,339,722 |
| Dec 02 2024 | 223.12 | 5.07 | 2.33% | 218.76 | 224.79 | 217.01 | 3,239,486 |
| Nov 29 2024 | 218.05 | 0.88 | 0.41% | 219.19 | 221.70 | 217.50 | 1,992,606 |
| Nov 27 2024 | 217.17 | -1.88 | -0.86% | 219.32 | 219.40 | 213.90 | 2,943,407 |
| Nov 26 2024 | 219.05 | -4.53 | -2.03% | 232.15 | 233.55 | 216.005 | 6,568,487 |
| Nov 25 2024 | 223.58 | 8.99 | 4.19% | 217.74 | 225.00 | 216.00 | 7,284,348 |
| Nov 22 2024 | 214.59 | 0.63 | 0.29% | 211.54 | 214.75 | 211.54 | 2,695,254 |
| Nov 21 2024 | 213.96 | 2.95 | 1.40% | 212.29 | 215.01 | 210.05 | 2,540,129 |
| Nov 20 2024 | 211.01 | 0.58 | 0.28% | 207.25 | 211.16 | 207.25 | 3,072,204 |
| Nov 19 2024 | 210.43 | 0.78 | 0.37% | 208.50 | 210.82 | 206.80 | 2,958,585 |
| Nov 18 2024 | 209.65 | 3.30 | 1.60% | 207.88 | 209.89 | 206.11 | 3,774,422 |
| Nov 15 2024 | 206.35 | -5.89 | -2.78% | 208.77 | 210.38 | 205.40 | 3,128,756 |
| Nov 14 2024 | 212.24 | -0.60 | -0.28% | 213.44 | 215.035 | 211.46 | 3,213,624 |
| Nov 13 2024 | 212.84 | -6.71 | -3.06% | 216.77 | 217.68 | 212.44 | 4,603,718 |
| Nov 12 2024 | 219.55 | -0.92 | -0.42% | 220.49 | 220.85 | 215.90 | 2,593,906 |
| Nov 11 2024 | 220.47 | -5.33 | -2.36% | 223.51 | 225.01 | 218.42 | 3,271,728 |
| Nov 08 2024 | 225.80 | -1.97 | -0.86% | 226.56 | 228.12 | 224.76 | 3,490,194 |
| Nov 07 2024 | 227.77 | 1.52 | 0.67% | 229.63 | 230.27 | 225.78 | 2,499,979 |
| Nov 06 2024 | 226.25 | 8.65 | 3.98% | 223.68 | 228.09 | 221.94 | 3,488,901 |
| Nov 05 2024 | 217.60 | -6.59 | -2.94% | 219.31 | 219.31 | 215.32 | 3,752,295 |
| Nov 04 2024 | 224.19 | -1.29 | -0.57% | 225.00 | 226.78 | 223.4401 | 1,598,553 |
| Nov 01 2024 | 225.48 | 2.37 | 1.06% | 223.87 | 226.60 | 223.00 | 2,923,634 |
| Oct 31 2024 | 223.11 | -7.01 | -3.05% | 230.16 | 230.20 | 220.83 | 4,256,052 |
| Oct 30 2024 | 230.12 | -5.11 | -2.17% | 230.78 | 232.99 | 229.88 | 2,081,047 |
| Oct 29 2024 | 235.23 | 5.09 | 2.21% | 231.02 | 235.86 | 229.01 | 2,055,976 |
| Oct 28 2024 | 230.14 | -0.03 | -0.01% | 229.13 | 231.95 | 228.60 | 3,403,694 |
| Oct 25 2024 | 230.17 | 0.49 | 0.21% | 231.84 | 235.20 | 230.04 | 1,733,463 |
| Oct 24 2024 | 229.68 | 2.83 | 1.25% | 228.74 | 230.34 | 227.42 | 2,376,144 |
| Oct 23 2024 | 226.85 | 2.23 | 0.99% | 228.08 | 229.51 | 224.01 | 2,479,094 |
| Oct 22 2024 | 224.62 | -1.05 | -0.47% | 224.44 | 225.61 | 222.71 | 1,830,204 |
| Oct 21 2024 | 225.67 | -2.66 | -1.16% | 226.30 | 226.41 | 222.41 | 2,212,177 |
| Oct 18 2024 | 228.33 | 0.99 | 0.44% | 229.17 | 229.78 | 226.97 | 1,763,101 |
| Oct 17 2024 | 227.34 | -0.15 | -0.07% | 232.52 | 233.56 | 227.17 | 3,637,698 |
| Oct 16 2024 | 227.49 | 1.62 | 0.72% | 228.85 | 230.34 | 225.96 | 1,585,446 |
| Oct 15 2024 | 225.87 | -10.56 | -4.47% | 235.73 | 236.7556 | 224.08 | 4,111,438 |
| Oct 14 2024 | 236.43 | 3.57 | 1.53% | 233.80 | 237.03 | 232.70 | 1,770,287 |
| Oct 11 2024 | 232.86 | 2.16 | 0.94% | 230.60 | 234.00 | 229.32 | 1,428,917 |
| Oct 10 2024 | 230.70 | -2.54 | -1.09% | 229.70 | 231.83 | 228.67 | 1,793,743 |
| Oct 09 2024 | 233.24 | 3.84 | 1.67% | 230.40 | 233.58 | 229.29 | 2,410,749 |
| Oct 08 2024 | 229.40 | 2.89 | 1.28% | 226.74 | 230.51 | 224.31 | 2,447,421 |
