Daily trading records

ADI Global Distribution Historical Stock Prices by Trading Day

Direct answer

Review 31 recent trading days for ADI Global Distribution.

The verified trading-day record runs from August 4, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ADI Global Distribution email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ADI Global Distribution's price trend and period performance.

The chart connects verified session closes from August 4, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.60%

From the September 9, 2026 close of $20.66 to $20.99 on September 16, 2026.

20-session performance

+2.39%

From the August 18, 2026 close of $20.50 to $20.99 on September 16, 2026.

ADI Global Distribution Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$20.33$21.6721$20.33$20.99768,879+$0.55 (+2.69%)
$20.46$20.67$20.03$20.44856,900+$0.09 (+0.44%)
$20.65$21.11$20.16$20.35635,163-$0.18 (-0.88%)
$21.43$21.61$20.33$20.53713,786-$0.88 (-4.11%)
$20.25$21.52$20.25$21.41505,062+$0.75 (+3.63%)
$20.63$21.00$20.17$20.66652,831-$0.23 (-1.10%)
$20.50$21.34$20.26$20.89679,467+$0.24 (+1.16%)
$20.39$21.33$20.3885$20.65384,911+$0.23 (+1.13%)
$21.49$21.88$20.21$20.42635,951-$0.86 (-4.04%)
$20.41$21.61$20.39$21.281,005,947+$0.94 (+4.62%)
$21.86$22.42$20.09$20.341,144,728-$1.53 (-7.00%)
$22.19$22.65$21.215$21.871,136,873-$0.24 (-1.09%)
$22.10$22.38$21.54$22.11712,803+$0.23 (+1.05%)
$21.98$22.33$21.18$21.88610,385+$0.29 (+1.34%)
$21.78$22.306$20.80$21.59994,731-$0.68 (-3.05%)
$21.79$23.05$21.79$22.27763,815+$0.17 (+0.77%)
$21.23$23.16$21.23$22.10754,316+$0.98 (+4.64%)
$22.47$23.485$21.09$21.12985,497-$1.47 (-6.51%)
$21.16$23.24$21.16$22.591,500,649+$1.23 (+5.76%)
$20.82$21.96$20.26$21.36958,816+$0.86 (+4.20%)
$21.15$21.6666$20.21$20.501,569,344-$0.93 (-4.34%)
$21.41$22.34$20.56$21.431,689,531+$0.19 (+0.89%)
$25.56$25.56$21.17$21.242,516,920-$4.58 (-17.74%)
$23.82$26.58$22.57$25.821,925,787+$0.58 (+2.30%)
$28.62$29.18$25.015$25.241,220,268-$2.68 (-9.60%)
$29.49$30.99$27.025$27.921,507,265-$0.35 (-1.24%)
$28.34$28.91$27.18$28.273,017,810+$1.24 (+4.59%)
$26.31$27.46$26.31$27.03819,156+$0.73 (+2.78%)
$26.12$27.23$25.75$26.301,272,277+$1.32 (+5.28%)
$22.67$25.75$22.005$24.981,511,019+$2.98 (+13.55%)
$21.25$26.00$21.00$22.002,805,751No prior close

Verified data

Trading days shown
31
Coverage start
August 4, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ADI Global Distribution company profile.Review ADI Global Distribution valuation and profitability metrics.Review ADI Global Distribution analyst price targets.

Read the frequently asked questions.

What is ADI Global Distribution's latest verified closing price?

ADI Global Distribution closed at $20.99 on September 16, 2026.

What period does ADI Global Distribution's price history cover?

The page shows 31 verified sessions from August 4, 2026 through September 16, 2026.

What data is included in ADI Global Distribution's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ADI Global Distribution's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ADI Global Distribution's daily prices?

Daily aggregate prices are provided by Polygon.