Addi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	97.00	101.90	92.55	95.00	95.00	-2.36%	993
May 25, 2026	101.95	101.95	94.00	97.30	97.30	0.52%	659
May 22, 2026	96.00	101.90	90.45	96.80	96.80	-3.15%	2,622
May 21, 2026	103.00	103.00	97.00	99.95	99.95	-0.05%	745
May 20, 2026	103.90	103.90	96.00	100.00	100.00	-0.94%	1,409
May 19, 2026	105.85	105.85	96.60	100.95	100.95	-1.70%	246
May 15, 2026	99.65	102.70	99.65	102.70	102.70	2.55%	101
May 14, 2026	99.95	100.15	99.50	100.15	100.15	-0.50%	84
May 13, 2026	101.15	103.70	100.65	100.65	100.65	-2.99%	19
May 12, 2026	104.90	104.90	94.15	103.75	103.75	3.65%	1,019
May 11, 2026	100.00	104.95	95.40	100.10	100.10	-1.28%	298
May 8, 2026	104.95	104.95	98.10	101.40	101.40	-0.59%	389
May 7, 2026	107.00	110.85	101.25	102.00	102.00	-1.92%	971
May 6, 2026	108.00	108.00	104.00	104.00	104.00	0.97%	57
May 5, 2026	111.95	111.95	95.15	103.00	103.00	0.10%	1,110
May 4, 2026	104.00	107.00	100.00	102.90	102.90	-1.23%	495
Apr 30, 2026	104.50	104.50	101.05	104.18	104.18	-1.30%	394
Apr 29, 2026	104.55	106.89	99.62	105.55	105.55	5.95%	5,144
Apr 28, 2026	112.10	112.10	92.31	99.62	99.62	-3.35%	3,215
Apr 27, 2026	105.00	109.88	99.00	103.07	103.07	0.26%	1,276
Apr 24, 2026	111.00	111.00	100.01	102.80	102.80	-2.29%	235
Apr 23, 2026	98.00	111.99	98.00	105.21	105.21	1.16%	349
Apr 22, 2026	104.00	109.46	104.00	104.00	104.00	-0.23%	1,314
Apr 21, 2026	108.50	108.50	100.00	104.24	104.24	-3.90%	1,534
Apr 20, 2026	105.02	109.00	99.99	108.47	108.47	2.43%	303
Apr 17, 2026	108.00	108.00	100.00	105.90	105.90	-1.94%	743
Apr 16, 2026	107.44	110.10	105.00	108.00	108.00	2.32%	218
Apr 15, 2026	113.00	113.00	104.00	105.55	105.55	-1.35%	135
Apr 13, 2026	109.10	109.10	103.35	106.99	106.99	-2.65%	380
Apr 10, 2026	105.78	112.00	105.00	109.90	109.90	1.82%	739
Apr 9, 2026	110.75	110.75	102.23	107.94	107.94	2.59%	1,415
Apr 8, 2026	109.00	109.00	100.00	105.21	105.21	1.67%	6,388
Apr 7, 2026	115.10	115.10	100.00	103.48	103.48	4.69%	919
Apr 6, 2026	96.00	100.10	91.71	98.84	98.84	0.84%	5,167
Apr 2, 2026	90.70	100.96	84.00	98.02	98.02	0.06%	892
Apr 1, 2026	97.75	100.99	91.61	97.96	97.96	0.06%	522
Mar 30, 2026	86.00	108.95	86.00	97.90	97.90	2.41%	6,058
Mar 27, 2026	95.45	107.95	89.00	95.60	95.60	0.16%	259
Mar 25, 2026	87.00	109.00	87.00	95.45	95.45	-0.37%	1,906
Mar 24, 2026	116.50	116.50	91.25	95.80	95.80	-1.34%	574
Mar 23, 2026	95.05	99.50	95.00	97.10	97.10	2.16%	1,426
Mar 20, 2026	100.00	100.00	90.05	95.05	95.05	-4.85%	1,193
Mar 19, 2026	99.95	99.95	98.00	99.90	99.90	2.41%	18
Mar 18, 2026	88.00	111.00	88.00	97.55	97.55	0.77%	1,996
Mar 17, 2026	100.00	100.00	95.50	96.80	96.80	-3.68%	1,416
Mar 16, 2026	97.50	103.00	97.50	100.50	100.50	1.06%	221
Mar 13, 2026	104.00	104.00	94.00	99.45	99.45	-0.05%	651
Mar 12, 2026	106.70	106.70	96.00	99.50	99.50	-	217
Mar 11, 2026	91.50	105.90	91.50	99.50	99.50	-0.95%	130
Mar 10, 2026	107.95	107.95	96.00	100.45	100.45	2.55%	1,008