ADI Global Distribution Inc. (ADIG)
NYSE: ADIG · Real-Time Price · USD
17.83
-0.15 (-0.83%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ADI Global Distribution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 23.82 | 26.58 | 22.57 | 25.82 | 25.82 | 2.30% | 1,919,698 |
| Aug 12, 2026 | 28.62 | 29.18 | 25.02 | 25.24 | 25.24 | -9.60% | 1,220,246 |
| Aug 11, 2026 | 29.49 | 30.99 | 27.03 | 27.92 | 27.92 | -1.24% | 1,507,263 |
| Aug 10, 2026 | 28.34 | 28.91 | 27.18 | 28.27 | 28.27 | 4.59% | 2,974,213 |
| Aug 7, 2026 | 26.31 | 27.46 | 26.31 | 27.03 | 27.03 | 2.78% | 819,136 |
| Aug 6, 2026 | 26.12 | 27.23 | 25.75 | 26.30 | 26.30 | 5.28% | 1,227,315 |
| Aug 5, 2026 | 22.67 | 25.75 | 22.01 | 24.98 | 24.98 | 13.55% | 1,511,005 |
| Aug 4, 2026 | 21.25 | 26.00 | 21.00 | 22.00 | 22.00 | -0.27% | 2,723,388 |
| Aug 3, 2026 | 21.73 | 23.58 | 21.73 | 22.06 | 22.06 | 9.64% | 11,749 |
| Jul 31, 2026 | 19.90 | 20.12 | 19.90 | 20.12 | 20.12 | -4.19% | 434 |