ADI Global Distribution Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.37	16.55	15.99	16.23	16.23	-1.52%	336,893
Oct 22, 2026	16.83	16.86	16.21	16.48	16.48	-0.42%	377,990
Oct 21, 2026	16.05	16.87	16.05	16.55	16.55	3.63%	435,141
Oct 20, 2026	15.26	16.01	15.09	15.97	15.97	4.93%	420,271
Oct 19, 2026	15.73	16.90	15.09	15.22	15.22	-1.68%	397,493
Oct 16, 2026	15.60	16.01	15.30	15.48	15.48	-1.40%	450,898
Oct 15, 2026	15.45	15.86	15.00	15.70	15.70	1.29%	571,879
Oct 14, 2026	16.16	16.34	15.00	15.50	15.50	-6.12%	709,011
Oct 13, 2026	16.59	17.00	16.12	16.51	16.51	-2.60%	442,964
Oct 12, 2026	16.60	17.37	16.49	16.95	16.95	0.89%	553,588
Oct 9, 2026	17.23	17.87	16.79	16.80	16.80	-2.33%	305,218
Oct 8, 2026	17.26	17.81	16.77	17.20	17.20	-1.88%	571,095
Oct 7, 2026	17.47	17.81	17.23	17.53	17.53	-1.63%	439,269
Oct 6, 2026	17.91	18.29	17.60	17.82	17.82	1.14%	653,972
Oct 5, 2026	17.70	18.05	17.37	17.62	17.62	-1.18%	676,483
Oct 2, 2026	18.32	18.65	17.83	17.83	17.83	-0.83%	536,569
Oct 1, 2026	17.99	18.21	17.11	17.98	17.98	0.33%	682,043
Sep 30, 2026	18.94	19.09	17.35	17.92	17.92	-5.68%	1,962,782
Sep 29, 2026	18.79	19.46	18.39	19.00	19.00	2.54%	620,020
Sep 28, 2026	19.53	20.41	17.88	18.53	18.53	-5.22%	736,357
Sep 25, 2026	20.74	20.85	19.53	19.55	19.55	-4.45%	566,020
Sep 24, 2026	20.52	20.62	20.01	20.46	20.46	-1.06%	679,777
Sep 23, 2026	21.11	21.47	20.42	20.68	20.68	-1.62%	440,264
Sep 22, 2026	20.92	21.54	20.71	21.02	21.02	0.48%	633,204
Sep 21, 2026	21.07	21.38	20.60	20.92	20.92	1.06%	546,676
Sep 18, 2026	21.45	21.45	20.41	20.70	20.70	-4.34%	1,158,264
Sep 17, 2026	21.39	22.31	21.39	21.64	21.64	3.10%	660,094
Sep 16, 2026	20.33	21.67	20.33	20.99	20.99	2.69%	768,875
Sep 15, 2026	20.46	20.67	20.03	20.44	20.44	0.44%	856,896
Sep 14, 2026	20.65	21.11	20.16	20.35	20.35	-0.88%	635,140
Sep 11, 2026	21.43	21.61	20.33	20.53	20.53	-4.11%	713,783
Sep 10, 2026	20.25	21.52	20.25	21.41	21.41	3.63%	504,955
Sep 9, 2026	20.63	21.00	20.17	20.66	20.66	-1.10%	652,819
Sep 8, 2026	20.50	21.34	20.26	20.89	20.89	1.16%	679,405
Sep 4, 2026	20.39	21.33	20.39	20.65	20.65	1.13%	383,939
Sep 3, 2026	21.49	21.88	20.21	20.42	20.42	-4.04%	631,601
Sep 2, 2026	20.41	21.61	20.39	21.28	21.28	4.62%	1,005,947
Sep 1, 2026	21.86	22.42	20.09	20.34	20.34	-7.00%	1,144,698
Aug 31, 2026	22.19	22.65	21.22	21.87	21.87	-1.09%	1,109,059
Aug 28, 2026	22.10	22.38	21.54	22.11	22.11	1.05%	712,800
Aug 27, 2026	21.98	22.33	21.18	21.88	21.88	1.34%	606,772
Aug 26, 2026	21.78	22.31	20.80	21.59	21.59	-3.05%	910,735
Aug 25, 2026	21.79	23.05	21.79	22.27	22.27	0.77%	763,815
Aug 24, 2026	21.23	23.16	21.23	22.10	22.10	4.64%	754,297
Aug 21, 2026	22.47	23.49	21.09	21.12	21.12	-6.51%	982,911
Aug 20, 2026	21.16	23.24	21.16	22.59	22.59	5.76%	1,500,547
Aug 19, 2026	20.82	21.96	20.26	21.36	21.36	4.20%	958,800
Aug 18, 2026	21.15	21.67	20.21	20.50	20.50	-4.34%	1,569,325
Aug 17, 2026	21.41	22.34	20.56	21.43	21.43	0.89%	1,689,094
Aug 14, 2026	25.56	25.56	21.17	21.24	21.24	-17.74%	2,516,409