ADI Global Distribution Inc ADIG
10.09 USD +0.27 (+2.75%)
Regular-session close
10.09 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
9.06 Day range 10.15
9.82 52-week range 28.27
- YTD
- -51.95%
- 1 year
- -51.95%
ADIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.70 | 10.15 | 9.06 | 10.09 | +0.27 | +2.75% | 2,597,236 |
| Nov 12, 2026 | 15.46 | 15.72 | 9.79 | 9.82 | -9.76 | -49.85% | 5,695,500 |
| Nov 11, 2026 | 19.43 | 19.84 | 19.18 | 19.58 | +0.51 | +2.67% | 455,800 |
| Nov 10, 2026 | 19.28 | 19.73 | 18.99 | 19.07 | -0.29 | -1.50% | 377,700 |
| Nov 9, 2026 | 18.83 | 19.70 | 18.75 | 19.36 | +1.04 | +5.68% | 344,500 |
| Nov 6, 2026 | 18.25 | 18.72 | 18.01 | 18.32 | -0.10 | -0.54% | 526,500 |
| Nov 5, 2026 | 19.05 | 19.08 | 17.93 | 18.42 | -0.49 | -2.59% | 736,900 |
| Nov 4, 2026 | 18.91 | 19.51 | 18.13 | 18.91 | +0.47 | +2.55% | 613,300 |
| Nov 3, 2026 | 18.80 | 19.20 | 18.29 | 18.44 | -0.24 | -1.28% | 579,700 |
| Nov 2, 2026 | 17.79 | 18.77 | 17.60 | 18.68 | +1.20 | +6.86% | 536,100 |
| Oct 30, 2026 | 16.64 | 17.79 | 16.48 | 17.48 | -0.21 | -1.19% | 531,900 |
| Oct 29, 2026 | 17.38 | 17.97 | 17.38 | 17.69 | +0.38 | +2.20% | 367,200 |
| Oct 28, 2026 | 17.19 | 17.58 | 16.94 | 17.31 | -0.06 | -0.35% | 475,700 |
| Oct 27, 2026 | 16.47 | 17.56 | 16.42 | 17.37 | +1.01 | +6.17% | 536,300 |
| Oct 26, 2026 | 16.37 | 16.74 | 16.08 | 16.36 | +0.13 | +0.80% | 336,500 |
| Oct 23, 2026 | 16.66 | 16.66 | 15.87 | 16.23 | -0.25 | -1.52% | 336,900 |
| Oct 22, 2026 | 16.83 | 16.86 | 16.21 | 16.48 | -0.07 | -0.42% | 378,000 |
| Oct 21, 2026 | 16.05 | 16.87 | 16.05 | 16.55 | +0.58 | +3.63% | 464,600 |
| Oct 20, 2026 | 15.26 | 16.01 | 15.09 | 15.97 | +0.75 | +4.93% | 420,300 |
| Oct 19, 2026 | 15.73 | 16.90 | 15.09 | 15.22 | -0.26 | -1.68% | 405,100 |
| Oct 16, 2026 | 15.60 | 16.01 | 15.30 | 15.48 | -0.22 | -1.40% | 458,500 |
| Oct 15, 2026 | 15.45 | 15.86 | 15.00 | 15.70 | +0.20 | +1.29% | 571,900 |
| Oct 14, 2026 | 16.16 | 16.34 | 15.00 | 15.50 | -1.01 | -6.12% | 709,000 |
| Oct 13, 2026 | 16.59 | 17.00 | 16.12 | 16.51 | -0.44 | -2.60% | 452,200 |
| Oct 12, 2026 | 16.60 | 17.37 | 16.49 | 16.95 | +0.15 | +0.89% | 559,000 |
| Oct 9, 2026 | 17.23 | 17.87 | 16.79 | 16.80 | -0.40 | -2.33% | 313,200 |
| Oct 8, 2026 | 17.26 | 17.81 | 16.77 | 17.20 | -0.33 | -1.88% | 583,700 |
| Oct 7, 2026 | 17.47 | 17.81 | 17.23 | 17.53 | -0.29 | -1.63% | 452,300 |
| Oct 6, 2026 | 17.91 | 18.29 | 17.60 | 17.82 | +0.20 | +1.14% | 663,700 |
| Oct 5, 2026 | 17.70 | 18.05 | 17.37 | 17.62 | -0.21 | -1.18% | 679,900 |
| Oct 2, 2026 | 18.32 | 18.65 | 17.83 | 17.83 | -0.15 | -0.83% | 550,300 |
| Oct 1, 2026 | 17.99 | 18.21 | 17.11 | 17.98 | +0.06 | +0.33% | 689,300 |
| Sep 30, 2026 | 18.94 | 19.09 | 17.35 | 17.92 | -1.08 | -5.68% | 1,993,800 |
| Sep 29, 2026 | 18.79 | 19.46 | 18.39 | 19.00 | +0.47 | +2.54% | 630,000 |
| Sep 28, 2026 | 19.53 | 20.41 | 17.88 | 18.53 | -1.02 | -5.22% | 737,000 |
| Sep 25, 2026 | 20.74 | 20.85 | 19.53 | 19.55 | -0.91 | -4.45% | 573,300 |
| Sep 24, 2026 | 20.52 | 20.62 | 20.01 | 20.46 | -0.22 | -1.06% | 747,000 |
| Sep 23, 2026 | 21.11 | 21.47 | 20.42 | 20.68 | -0.34 | -1.62% | 462,900 |
| Sep 22, 2026 | 20.92 | 21.54 | 20.71 | 21.02 | +0.10 | +0.48% | 838,200 |
| Sep 21, 2026 | 21.07 | 21.38 | 20.60 | 20.92 | +0.22 | +1.06% | 663,200 |
| Sep 18, 2026 | 21.45 | 21.45 | 20.41 | 20.70 | -0.94 | -4.34% | 1,214,400 |
| Sep 17, 2026 | 21.39 | 22.31 | 21.39 | 21.64 | +0.65 | +3.10% | 828,900 |
| Sep 16, 2026 | 20.33 | 21.67 | 20.33 | 20.99 | +0.55 | +2.69% | 768,900 |
| Sep 15, 2026 | 20.46 | 20.67 | 20.03 | 20.44 | +0.09 | +0.44% | 856,900 |
| Sep 14, 2026 | 20.65 | 21.11 | 20.16 | 20.35 | -0.18 | -0.88% | 635,100 |
| Sep 11, 2026 | 21.43 | 21.61 | 20.33 | 20.53 | -0.88 | -4.11% | 713,800 |
| Sep 10, 2026 | 20.25 | 21.52 | 20.25 | 21.41 | +0.75 | +3.63% | 505,000 |
| Sep 9, 2026 | 20.63 | 21.00 | 20.17 | 20.66 | -0.23 | -1.10% | 652,800 |
| Sep 8, 2026 | 20.50 | 21.34 | 20.26 | 20.89 | +0.24 | +1.16% | 679,400 |
| Sep 4, 2026 | 20.39 | 21.33 | 20.39 | 20.65 | +0.23 | +1.13% | 384,900 |
| Sep 3, 2026 | 21.49 | 21.88 | 20.21 | 20.42 | -0.86 | -4.04% | 636,000 |
| Sep 2, 2026 | 20.41 | 21.61 | 20.39 | 21.28 | +0.94 | +4.62% | 1,005,900 |
| Sep 1, 2026 | 21.86 | 22.42 | 20.09 | 20.34 | -1.53 | -7.00% | 1,144,700 |
| Aug 31, 2026 | 22.19 | 22.65 | 21.22 | 21.87 | -0.24 | -1.09% | 1,136,900 |
| Aug 28, 2026 | 22.10 | 22.38 | 21.54 | 22.11 | +0.23 | +1.05% | 712,800 |
| Aug 27, 2026 | 21.98 | 22.33 | 21.18 | 21.88 | +0.29 | +1.34% | 610,400 |
| Aug 26, 2026 | 21.78 | 22.31 | 20.80 | 21.59 | -0.68 | -3.05% | 994,700 |
| Aug 25, 2026 | 21.79 | 23.05 | 21.79 | 22.27 | +0.17 | +0.77% | 763,800 |
| Aug 24, 2026 | 21.23 | 23.16 | 21.23 | 22.10 | +0.98 | +4.64% | 754,300 |
| Aug 21, 2026 | 22.47 | 23.49 | 21.09 | 21.12 | -1.47 | -6.51% | 985,500 |
| Aug 20, 2026 | 21.16 | 23.24 | 21.16 | 22.59 | +1.23 | +5.76% | 1,500,500 |
| Aug 19, 2026 | 20.82 | 21.96 | 20.26 | 21.36 | +0.86 | +4.20% | 958,800 |
| Aug 18, 2026 | 21.15 | 21.67 | 20.21 | 20.50 | -0.93 | -4.34% | 1,569,300 |
| Aug 17, 2026 | 21.41 | 22.34 | 20.56 | 21.43 | +0.19 | +0.89% | 1,689,500 |
| Aug 14, 2026 | 25.56 | 25.56 | 21.17 | 21.24 | -4.58 | -17.74% | 2,516,800 |
65 days, newest first. Daily bars as drawn on the ADIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.