ADIG Historical Prices
ADI Global Distribution Inc. · daily open, high, low, close & volume
Trading days
70
Period high
30.99
Period low
9.79
Period change
-60.69%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.46 | 15.72 | 9.79 | 9.82 | -49.85% | 5,705,134 |
| Nov 11, 2026 | 19.43 | 19.84 | 19.18 | 19.58 | +2.67% | 455,896 |
| Nov 10, 2026 | 19.28 | 19.73 | 18.99 | 19.07 | -1.50% | 377,655 |
| Nov 9, 2026 | 18.83 | 19.70 | 18.75 | 19.36 | +5.68% | 344,489 |
| Nov 6, 2026 | 18.25 | 18.72 | 18.01 | 18.32 | -0.54% | 526,499 |
| Nov 5, 2026 | 19.05 | 19.08 | 17.93 | 18.42 | -2.59% | 736,887 |
| Nov 4, 2026 | 18.91 | 19.51 | 18.13 | 18.91 | +2.55% | 613,332 |
| Nov 3, 2026 | 18.80 | 19.20 | 18.29 | 18.44 | -1.28% | 579,750 |
| Nov 2, 2026 | 17.79 | 18.77 | 17.60 | 18.68 | +6.86% | 536,148 |
| Oct 30, 2026 | 16.64 | 17.79 | 16.48 | 17.48 | -1.19% | 531,902 |
| Oct 29, 2026 | 17.38 | 17.97 | 17.38 | 17.69 | +2.20% | 367,156 |
| Oct 28, 2026 | 17.19 | 17.58 | 16.94 | 17.31 | -0.35% | 475,726 |
| Oct 27, 2026 | 16.47 | 17.56 | 16.42 | 17.37 | +6.17% | 536,276 |
| Oct 26, 2026 | 16.37 | 16.73 | 16.08 | 16.36 | +0.80% | 336,560 |
| Oct 23, 2026 | 16.66 | 16.66 | 15.87 | 16.23 | -1.52% | 336,893 |
| Oct 22, 2026 | 16.83 | 16.86 | 16.21 | 16.48 | -0.42% | 378,000 |
| Oct 21, 2026 | 16.05 | 16.86 | 16.05 | 16.55 | +3.63% | 464,621 |
| Oct 20, 2026 | 15.26 | 16.01 | 15.09 | 15.97 | +4.93% | 420,275 |
| Oct 19, 2026 | 15.73 | 16.90 | 15.09 | 15.22 | -1.68% | 405,095 |
| Oct 16, 2026 | 15.60 | 16.00 | 15.30 | 15.48 | -1.40% | 458,498 |
| Oct 15, 2026 | 15.45 | 15.86 | 15.00 | 15.70 | +1.29% | 571,880 |
| Oct 14, 2026 | 16.16 | 16.34 | 15.00 | 15.50 | -6.12% | 709,012 |
| Oct 13, 2026 | 16.59 | 17.00 | 16.12 | 16.51 | -2.60% | 452,168 |
| Oct 12, 2026 | 16.60 | 17.37 | 16.48 | 16.95 | +0.89% | 559,001 |
| Oct 9, 2026 | 17.23 | 17.86 | 16.79 | 16.80 | -2.33% | 313,221 |
| Oct 8, 2026 | 17.26 | 17.80 | 16.77 | 17.20 | -1.88% | 583,714 |
| Oct 7, 2026 | 17.47 | 17.81 | 17.23 | 17.53 | -1.63% | 452,281 |
| Oct 6, 2026 | 17.91 | 18.29 | 17.60 | 17.82 | +1.14% | 663,652 |
| Oct 5, 2026 | 17.70 | 18.05 | 17.37 | 17.62 | -1.18% | 679,912 |
| Oct 2, 2026 | 18.32 | 18.65 | 17.83 | 17.83 | -0.83% | 574,821 |
| Oct 1, 2026 | 17.99 | 18.21 | 17.11 | 17.98 | +0.33% | 689,342 |
| Sep 30, 2026 | 18.94 | 19.09 | 17.35 | 17.92 | -5.68% | 1,993,796 |
| Sep 29, 2026 | 18.79 | 19.46 | 18.39 | 19.00 | +2.54% | 629,971 |
| Sep 28, 2026 | 19.53 | 20.41 | 17.88 | 18.53 | -5.22% | 745,663 |
| Sep 25, 2026 | 20.74 | 20.85 | 19.53 | 19.55 | -4.45% | 579,874 |
| Sep 24, 2026 | 20.52 | 20.62 | 20.00 | 20.46 | -1.06% | 747,030 |
| Sep 23, 2026 | 21.11 | 21.47 | 20.41 | 20.68 | -1.62% | 462,911 |
| Sep 22, 2026 | 20.92 | 21.54 | 20.71 | 21.02 | +0.48% | 838,233 |
| Sep 21, 2026 | 21.07 | 21.38 | 20.60 | 20.92 | +1.06% | 663,220 |
| Sep 18, 2026 | 21.45 | 21.45 | 20.41 | 20.70 | -4.34% | 1,214,381 |
| Sep 17, 2026 | 21.39 | 22.31 | 21.39 | 21.64 | +3.10% | 828,864 |
| Sep 16, 2026 | 20.33 | 21.67 | 20.33 | 20.99 | +2.69% | 768,879 |
| Sep 15, 2026 | 20.46 | 20.67 | 20.03 | 20.44 | +0.44% | 856,900 |
| Sep 14, 2026 | 20.65 | 21.11 | 20.16 | 20.35 | -0.88% | 635,163 |
| Sep 11, 2026 | 21.43 | 21.61 | 20.33 | 20.53 | -4.11% | 713,786 |
| Sep 10, 2026 | 20.25 | 21.52 | 20.25 | 21.41 | +3.63% | 505,062 |
| Sep 9, 2026 | 20.63 | 21.00 | 20.17 | 20.66 | -1.10% | 652,831 |
| Sep 8, 2026 | 20.50 | 21.34 | 20.26 | 20.89 | +1.16% | 679,273 |
| Sep 4, 2026 | 20.39 | 21.33 | 20.39 | 20.65 | +1.13% | 384,891 |
| Sep 3, 2026 | 21.49 | 21.88 | 20.21 | 20.42 | -4.04% | 635,951 |
| Sep 2, 2026 | 20.41 | 21.61 | 20.39 | 21.28 | -2.70% | 1,005,855 |
| Aug 31, 2026 | 22.19 | 22.65 | 21.21 | 21.87 | -1.09% | 1,137,989 |
| Aug 28, 2026 | 22.10 | 22.38 | 21.54 | 22.11 | +1.05% | 712,803 |
| Aug 27, 2026 | 21.98 | 22.33 | 21.18 | 21.88 | +1.34% | 610,205 |
| Aug 26, 2026 | 21.78 | 22.31 | 20.80 | 21.59 | -3.05% | 994,710 |
| Aug 25, 2026 | 21.79 | 23.05 | 21.79 | 22.27 | +0.77% | 763,815 |
| Aug 24, 2026 | 21.23 | 23.16 | 21.23 | 22.10 | +4.64% | 754,314 |
| Aug 21, 2026 | 22.47 | 23.48 | 21.09 | 21.12 | -6.51% | 985,255 |
| Aug 20, 2026 | 21.16 | 23.24 | 21.16 | 22.59 | +5.76% | 1,500,649 |
| Aug 19, 2026 | 20.82 | 21.96 | 20.26 | 21.36 | +4.20% | 958,816 |
| Aug 18, 2026 | 21.15 | 21.67 | 20.21 | 20.50 | -4.34% | 1,569,331 |
| Aug 17, 2026 | 21.41 | 22.34 | 20.56 | 21.43 | +0.89% | 1,689,531 |
| Aug 14, 2026 | 25.56 | 25.56 | 21.17 | 21.24 | -17.74% | 2,516,920 |
| Aug 13, 2026 | 23.82 | 26.58 | 22.57 | 25.82 | +2.30% | 1,925,787 |
| Aug 12, 2026 | 28.62 | 29.18 | 25.02 | 25.24 | -9.60% | 1,220,268 |
| Aug 11, 2026 | 29.49 | 30.99 | 27.02 | 27.92 | -1.24% | 1,507,265 |
| Aug 10, 2026 | 28.34 | 28.91 | 27.18 | 28.27 | +4.59% | 3,017,810 |
| Aug 7, 2026 | 26.31 | 27.46 | 26.31 | 27.03 | +2.78% | 819,154 |
| Aug 6, 2026 | 26.12 | 27.23 | 25.75 | 26.30 | +5.28% | 1,272,277 |
| Aug 5, 2026 | 22.67 | 25.75 | 22.00 | 24.98 | - | 1,500,603 |
Daily open, high, low, close and volume for ADI Global Distribution Inc. (ADIG). Showing 70 trading days. Unadjusted prices.