Skip to main content
ADI Global Distribution Inc. (ADIG)
NYSE: ADIG · Real-Time Price · USD
9.82
-9.76 (-49.85%)
At close: Nov 12, 2026, 4:00 PM EST
9.68
-0.14 (-1.43%)
Pre-market: Nov 13, 2026, 5:26 AM EST

ADI Global Distribution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202615.4615.729.799.829.82-49.85%5,705,134
Nov 11, 202619.4319.8419.1819.5819.582.67%455,896
Nov 10, 202619.2819.7318.9919.0719.07-1.50%377,655
Nov 9, 202618.8319.7018.7519.3619.365.68%344,489
Nov 6, 202618.2518.7218.0118.3218.32-0.54%526,499
Nov 5, 202619.0519.0817.9318.4218.42-2.59%736,887
Nov 4, 202618.9119.5118.1318.9118.912.55%613,346
Nov 3, 202618.8019.2018.2918.4418.44-1.28%579,750
Nov 2, 202617.7918.7717.6018.6818.686.86%536,147
Oct 30, 202616.6417.7916.4817.4817.48-1.19%531,901
Oct 29, 202617.3817.9717.3817.6917.692.20%367,156
Oct 28, 202617.1917.5816.9417.3117.31-0.35%475,726
Oct 27, 202616.4717.5616.4217.3717.376.17%536,276
Oct 26, 202616.3716.7416.0816.3616.360.80%336,559
Oct 23, 202616.6616.6615.8716.2316.23-1.52%336,893
Oct 22, 202616.8316.8616.2116.4816.48-0.42%378,000
Oct 21, 202616.0516.8716.0516.5516.553.63%464,620
Oct 20, 202615.2616.0115.0915.9715.974.93%420,275
Oct 19, 202615.7316.9015.0915.2215.22-1.68%405,094
Oct 16, 202615.6016.0115.3015.4815.48-1.40%450,898
Oct 15, 202615.4515.8615.0015.7015.701.29%571,879
Oct 14, 202616.1616.3415.0015.5015.50-6.12%709,011
Oct 13, 202616.5917.0016.1216.5116.51-2.60%442,964
Oct 12, 202616.6017.3716.4916.9516.950.89%553,588
Oct 9, 202617.2317.8716.7916.8016.80-2.33%305,218
Oct 8, 202617.2617.8116.7717.2017.20-1.88%571,095
Oct 7, 202617.4717.8117.2317.5317.53-1.63%439,269
Oct 6, 202617.9118.2917.6017.8217.821.14%653,972
Oct 5, 202617.7018.0517.3717.6217.62-1.18%676,483
Oct 2, 202618.3218.6517.8317.8317.83-0.83%536,569
Oct 1, 202617.9918.2117.1117.9817.980.33%682,043
Sep 30, 202618.9419.0917.3517.9217.92-5.68%1,962,782
Sep 29, 202618.7919.4618.3919.0019.002.54%620,020
Sep 28, 202619.5320.4117.8818.5318.53-5.22%736,357
Sep 25, 202620.7420.8519.5319.5519.55-4.45%566,020
Sep 24, 202620.5220.6220.0120.4620.46-1.06%679,777
Sep 23, 202621.1121.4720.4220.6820.68-1.62%440,264
Sep 22, 202620.9221.5420.7121.0221.020.48%633,204
Sep 21, 202621.0721.3820.6020.9220.921.06%546,676
Sep 18, 202621.4521.4520.4120.7020.70-4.34%1,158,264
Sep 17, 202621.3922.3121.3921.6421.643.10%660,094
Sep 16, 202620.3321.6720.3320.9920.992.69%768,875
Sep 15, 202620.4620.6720.0320.4420.440.44%856,896
Sep 14, 202620.6521.1120.1620.3520.35-0.88%635,140
Sep 11, 202621.4321.6120.3320.5320.53-4.11%713,783
Sep 10, 202620.2521.5220.2521.4121.413.63%504,955
Sep 9, 202620.6321.0020.1720.6620.66-1.10%652,819
Sep 8, 202620.5021.3420.2620.8920.891.16%679,405
Sep 4, 202620.3921.3320.3920.6520.651.13%383,939
Sep 3, 202621.4921.8820.2120.4220.42-4.04%631,601