NYSE : ADIG
ADI Global Distribution Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 17.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ADI Global Distribution Inc. (ADIG) closed at 18.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.79 | 18.77 | 17.6 | 18.68 | 510,313 | +6.86% |
| 2026-10-30 | 16.64 | 17.79 | 16.48 | 17.48 | 531,901 | -1.19% |
| 2026-10-29 | 17.38 | 17.97 | 17.38 | 17.69 | 367,156 | +2.20% |
| 2026-10-28 | 17.19 | 17.58 | 16.94 | 17.31 | 475,726 | -0.35% |
| 2026-10-27 | 16.47 | 17.56 | 16.42 | 17.37 | 536,276 | +6.17% |
| 2026-10-26 | 16.37 | 16.735 | 16.08 | 16.36 | 336,559 | +0.80% |
| 2026-10-23 | 16.66 | 16.66 | 15.87 | 16.23 | 336,893 | -1.52% |
| 2026-10-22 | 16.83 | 16.855 | 16.21 | 16.48 | 378,000 | -0.42% |
| 2026-10-21 | 16.05 | 16.865 | 16.05 | 16.55 | 464,620 | +3.63% |
| 2026-10-20 | 15.26 | 16.01 | 15.085 | 15.97 | 420,275 | +4.93% |
| 2026-10-19 | 15.73 | 16.9 | 15.09 | 15.22 | 405,094 | -1.68% |
| 2026-10-16 | 15.6 | 16.005 | 15.3 | 15.48 | 450,898 | -1.40% |
| 2026-10-15 | 15.45 | 15.86 | 15 | 15.7 | 571,879 | +1.29% |
| 2026-10-14 | 16.155 | 16.34 | 15 | 15.5 | 709,011 | -6.12% |
| 2026-10-13 | 16.59 | 17 | 16.12 | 16.51 | 442,964 | -2.60% |
| 2026-10-12 | 16.6 | 17.37 | 16.485 | 16.95 | 553,588 | +0.89% |
| 2026-10-09 | 17.23 | 17.865 | 16.79 | 16.8 | 305,218 | -2.33% |
| 2026-10-08 | 17.26 | 17.805 | 16.77 | 17.2 | 571,095 | -1.88% |
| 2026-10-07 | 17.47 | 17.81 | 17.23 | 17.53 | 439,269 | -1.63% |
| 2026-10-06 | 17.91 | 18.29 | 17.6 | 17.82 | 653,972 | +1.14% |
| 2026-10-05 | 17.7 | 18.05 | 17.37 | 17.62 | 676,483 | -1.18% |
| 2026-10-02 | 18.32 | 18.646 | 17.83 | 17.83 | 536,569 | -0.83% |
| 2026-10-01 | 17.99 | 18.21 | 17.11 | 17.98 | 682,043 | +0.33% |
| 2026-09-30 | 18.94 | 19.09 | 17.35 | 17.92 | 1,962,782 | -5.68% |
| 2026-09-29 | 18.79 | 19.46 | 18.39 | 19 | 620,020 | +2.54% |
| 2026-09-28 | 19.53 | 20.41 | 17.88 | 18.53 | 736,357 | -5.22% |
| 2026-09-25 | 20.74 | 20.85 | 19.53 | 19.55 | 566,020 | -4.45% |
| 2026-09-24 | 20.52 | 20.62 | 20.005 | 20.46 | 679,777 | -1.06% |
| 2026-09-23 | 21.11 | 21.47 | 20.415 | 20.68 | 440,264 | -1.62% |
| 2026-09-22 | 20.92 | 21.54 | 20.71 | 21.02 | 633,204 | +0.48% |
| 2026-09-21 | 21.07 | 21.38 | 20.601 | 20.92 | 546,676 | +1.06% |
| 2026-09-18 | 21.45 | 21.45 | 20.41 | 20.7 | 1,158,264 | -4.34% |
| 2026-09-17 | 21.39 | 22.31 | 21.39 | 21.64 | 660,094 | +3.10% |
| 2026-09-16 | 20.33 | 21.672 | 20.33 | 20.99 | 768,875 | +2.69% |
| 2026-09-15 | 20.46 | 20.67 | 20.03 | 20.44 | 856,896 | +0.44% |
| 2026-09-14 | 20.65 | 21.11 | 20.16 | 20.35 | 635,140 | -0.88% |
| 2026-09-11 | 21.43 | 21.61 | 20.33 | 20.53 | 713,783 | -4.11% |
| 2026-09-10 | 20.25 | 21.52 | 20.25 | 21.41 | 504,955 | +3.63% |
| 2026-09-09 | 20.63 | 21 | 20.17 | 20.66 | 652,819 | -1.10% |
| 2026-09-08 | 20.5 | 21.34 | 20.26 | 20.89 | 679,405 | +1.16% |
| 2026-09-04 | 20.39 | 21.33 | 20.389 | 20.65 | 383,939 | +1.13% |
| 2026-09-03 | 21.49 | 21.88 | 20.21 | 20.42 | 631,601 | -4.04% |
| 2026-09-02 | 20.41 | 21.61 | 20.39 | 21.28 | 1,005,947 | +4.62% |
| 2026-09-01 | 21.86 | 22.42 | 20.09 | 20.34 | 1,144,698 | -7.00% |
| 2026-08-31 | 22.19 | 22.65 | 21.215 | 21.87 | 1,109,059 | -1.09% |
| 2026-08-28 | 22.1 | 22.38 | 21.54 | 22.11 | 712,800 | +1.05% |
| 2026-08-27 | 21.98 | 22.33 | 21.18 | 21.88 | 606,772 | +1.34% |
| 2026-08-26 | 21.78 | 22.306 | 20.8 | 21.59 | 910,735 | -3.05% |
| 2026-08-25 | 21.79 | 23.05 | 21.79 | 22.27 | 763,815 | +0.77% |
| 2026-08-24 | 21.23 | 23.16 | 21.23 | 22.1 | 754,297 | +4.64% |
| 2026-08-21 | 22.47 | 23.485 | 21.09 | 21.12 | 982,911 | -6.51% |
| 2026-08-20 | 21.16 | 23.24 | 21.16 | 22.59 | 1,500,547 | +5.76% |
| 2026-08-19 | 20.82 | 21.96 | 20.26 | 21.36 | 958,800 | +4.20% |
| 2026-08-18 | 21.15 | 21.667 | 20.21 | 20.5 | 1,569,325 | -4.34% |
| 2026-08-17 | 21.41 | 22.34 | 20.56 | 21.43 | 1,689,094 | +0.89% |
| 2026-08-14 | 25.56 | 25.56 | 21.17 | 21.24 | 2,516,409 | -17.74% |
| 2026-08-13 | 23.82 | 26.58 | 22.57 | 25.82 | 1,919,698 | +2.30% |
| 2026-08-12 | 28.62 | 29.18 | 25.015 | 25.24 | 1,220,246 | -9.60% |
| 2026-08-11 | 29.49 | 30.99 | 27.025 | 27.92 | 1,507,263 | -1.24% |
| 2026-08-10 | 28.34 | 28.91 | 27.18 | 28.27 | 2,974,213 | +4.59% |
| 2026-08-07 | 26.31 | 27.46 | 26.31 | 27.03 | 819,136 | +2.78% |
| 2026-08-06 | 26.12 | 27.23 | 25.75 | 26.3 | 1,227,315 | +5.28% |
| 2026-08-05 | 22.67 | 25.75 | 22.005 | 24.98 | 1,511,005 | +13.55% |
| 2026-08-04 | 21.25 | 26 | 21 | 22 | 2,723,388 | -0.27% |
| 2026-08-03 | 21.73 | 23.58 | 21.73 | 22.06 | 11,749 | +9.64% |
| 2026-07-31 | 19.9 | 20.12 | 19.9 | 20.12 | 434 | -4.19% |