ADI Global Distribution Inc. ADIG
NYSE · United States · Distribution Services
$17.86-0.06 (-0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.79 | -0.73% | $17.99 | $17.97 | $17.11 | 124.91K |
| 2026-09-30 | $17.92 | -5.68% | $18.94 | $19.09 | $17.35 | 1.99M |
| 2026-09-29 | $19.00 | +2.54% | $18.79 | $19.46 | $18.39 | 630.00K |
| 2026-09-28 | $18.53 | -5.22% | $19.53 | $20.41 | $17.88 | 737.00K |
| 2026-09-25 | $19.55 | -4.45% | $20.74 | $20.85 | $19.53 | 573.30K |
| 2026-09-24 | $20.46 | -1.06% | $20.52 | $20.62 | $20.01 | 747.00K |
| 2026-09-23 | $20.68 | -1.62% | $21.11 | $21.47 | $20.42 | 462.90K |
| 2026-09-22 | $21.02 | +0.48% | $20.92 | $21.54 | $20.71 | 838.20K |
| 2026-09-21 | $20.92 | +1.06% | $21.07 | $21.38 | $20.60 | 663.20K |
| 2026-09-18 | $20.70 | -4.34% | $21.45 | $21.45 | $20.41 | 1.21M |
| 2026-09-17 | $21.64 | +3.10% | $21.39 | $22.31 | $21.39 | 828.90K |
| 2026-09-16 | $20.99 | +2.69% | $20.33 | $21.67 | $20.33 | 768.90K |
| 2026-09-15 | $20.44 | +0.44% | $20.46 | $20.67 | $20.03 | 856.90K |
| 2026-09-14 | $20.35 | -0.88% | $20.65 | $21.11 | $20.16 | 635.10K |
| 2026-09-11 | $20.53 | -4.11% | $21.43 | $21.61 | $20.33 | 713.80K |
| 2026-09-10 | $21.41 | +3.63% | $20.25 | $21.52 | $20.25 | 505.00K |
| 2026-09-09 | $20.66 | -1.10% | $20.63 | $21.00 | $20.17 | 652.80K |
| 2026-09-08 | $20.89 | +1.16% | $20.50 | $21.34 | $20.26 | 679.40K |
| 2026-09-04 | $20.65 | +1.13% | $20.39 | $21.33 | $20.39 | 384.90K |
| 2026-09-03 | $20.42 | -4.04% | $21.49 | $21.88 | $20.21 | 636.00K |
| 2026-09-02 | $21.28 | +4.62% | $20.41 | $21.61 | $20.39 | 1.01M |
| 2026-09-01 | $20.34 | -7.00% | $21.86 | $22.42 | $20.09 | 1.14M |
| 2026-08-31 | $21.87 | -1.09% | $22.19 | $22.65 | $21.22 | 1.14M |
| 2026-08-28 | $22.11 | +1.05% | $22.10 | $22.38 | $21.54 | 712.80K |
| 2026-08-27 | $21.88 | +1.34% | $21.98 | $22.33 | $21.18 | 610.40K |
| 2026-08-26 | $21.59 | -3.05% | $21.78 | $22.31 | $20.80 | 994.70K |
| 2026-08-25 | $22.27 | +0.77% | $21.79 | $23.05 | $21.79 | 763.80K |
| 2026-08-24 | $22.10 | +4.64% | $21.23 | $23.16 | $21.23 | 754.30K |
| 2026-08-21 | $21.12 | -6.51% | $22.47 | $23.49 | $21.09 | 985.50K |
| 2026-08-20 | $22.59 | +5.76% | $21.16 | $23.24 | $21.16 | 1.50M |
| 2026-08-19 | $21.36 | +4.20% | $20.82 | $21.96 | $20.26 | 958.80K |
| 2026-08-18 | $20.50 | -4.34% | $21.15 | $21.67 | $20.21 | 1.57M |
| 2026-08-17 | $21.43 | +0.89% | $21.41 | $22.34 | $20.56 | 1.69M |
| 2026-08-14 | $21.24 | -17.74% | $25.56 | $25.56 | $21.17 | 2.52M |
| 2026-08-13 | $25.82 | +2.30% | $23.82 | $26.58 | $22.57 | 1.93M |
| 2026-08-12 | $25.24 | -9.60% | $28.62 | $29.18 | $25.02 | 1.22M |
| 2026-08-11 | $27.92 | -1.24% | $29.49 | $30.99 | $27.03 | 1.51M |
| 2026-08-10 | $28.27 | +4.59% | $28.34 | $28.91 | $27.18 | 3.02M |
| 2026-08-07 | $27.03 | +2.78% | $26.31 | $27.46 | $26.31 | 819.10K |
| 2026-08-06 | $26.30 | +5.28% | $26.12 | $27.23 | $25.75 | 1.27M |
| 2026-08-05 | $24.98 | +13.55% | $22.67 | $25.75 | $22.01 | 1.51M |
| 2026-08-04 | $22.00 | -0.27% | $21.25 | $26.00 | $21.00 | 2.81M |
| 2026-08-03 | $22.06 | +9.64% | $21.73 | $23.58 | $21.73 | 11.70K |
| 2026-07-31 | $20.12 | -4.19% | $19.90 | $20.12 | $19.90 | 400 |
| 2026-07-30 | $21.00 | — | $22.00 | $22.00 | $21.00 | 1.10K |