Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	ADI	322.96	327.745	316.00	320.45	-1.67	6,775,235	72,695	316.00	326.06
2026-02-05	Q	ADI	316.34	327.31	313.395	322.12	1.68	5,934,696	70,878	317.98	350.37
2026-02-04	Q	ADI	315.75	323.09	311.725	320.44	9.15	6,275,110	79,727	311.62	330.54
2026-02-03	Q	ADI	316.86	321.23	308.955	311.29	-5.57	5,545,457	66,795	311.00	313.76
2026-02-02	Q	ADI	306.92	318.32	306.92	316.86	5.98	3,771,258	46,700	314.50	323.81
2026-01-30	Q	ADI	314.955	317.32	309.27	310.88	-7.82	4,405,676	54,790	309.75	316.41
2026-01-29	Q	ADI	316.07	319.26	308.93	318.70	1.075	3,131,676	46,138	309.00	320.29
2026-01-28	Q	ADI	313.00	318.17	308.50	317.625	13.795	3,887,863	58,237	315.57	316.90
2026-01-27	Q	ADI	305.24	306.985	300.76	303.83	-0.18	3,552,138	42,746	310.45	342.10
2026-01-26	Q	ADI	305.145	306.69	303.755	304.01	-1.59	2,757,924	34,653	302.84	305.29
2026-01-23	Q	ADI	310.485	313.54	303.16	305.60	-2.92	2,907,085	39,956	302.96	305.23
2026-01-22	Q	ADI	309.47	313.19	306.87	308.52	3.55	2,793,131	42,938	306.80	312.40
2026-01-21	Q	ADI	298.96	308.15	298.40	304.97	9.30	3,753,566	48,081	305.28	310.00
2026-01-20	Q	ADI	296.99	302.03	293.82	295.67	-4.521	4,320,850	51,592	295.81	299.91
2026-01-19	Q	ADI	307.53	309.175	299.69	300.25	-1.909	0	0	300.03	307.92
2026-01-16	Q	ADI	307.53	309.175	299.69	300.25	-1.909	4,260,537	47,810	300.03	307.92
2026-01-15	Q	ADI	301.81	305.61	298.64	302.10	4.11	4,086,782	54,779	303.00	307.97
2026-01-14	Q	ADI	294.585	298.86	293.275	297.99	1.78	3,597,540	49,286	292.00	305.00
2026-01-13	Q	ADI	295.18	302.48	294.66	296.21	2.35	2,759,557	44,911	295.00	299.78
2026-01-12	Q	ADI	297.50	298.35	292.45	293.86	-7.07	3,307,814	46,806	292.00	293.50
2026-01-09	Q	ADI	299.77	303.20	297.12	300.93	1.77	3,088,137	49,110	298.28	303.50
2026-01-08	Q	ADI	290.38	299.53	289.51	299.16	6.27	3,775,543	57,412	295.00	299.70
2026-01-07	Q	ADI	288.89	293.08	286.75	292.89	-0.05	3,570,393	53,310	289.55	292.79
2026-01-06	Q	ADI	279.735	294.149	279.59	292.94	15.65	6,427,985	69,955	292.60	292.79
2026-01-05	Q	ADI	275.22	281.8297	273.765	277.29	3.55	3,006,529	42,678	262.79	278.10
2026-01-02	Q	ADI	275.07	276.00	270.46	273.74	2.54	3,608,932	39,753	270.00	279.08
2026-01-01	Q	ADI	274.82	275.80	271.10	271.20	-3.62	0	0	270.71	272.31
2025-12-31	Q	ADI	274.82	275.80	271.10	271.20	-3.62	1,790,899	27,224	270.71	272.31
2025-12-30	Q	ADI	276.70	277.10	274.59	274.82	-0.81	1,287,424	27,274	273.48	277.89
2025-12-29	Q	ADI	275.64	277.87	274.145	275.63	-1.21	1,747,934	29,941	99.00	278.87
2025-12-26	Q	ADI	277.73	278.00	275.94	276.84	-0.72	1,746,303	23,353	273.55	279.98
2025-12-25	Q	ADI	277.16	279.165	276.86	277.56	0.83	0	0	276.79	277.97
2025-12-24	Q	ADI	277.16	279.165	276.86	277.56	0.83	887,672	15,121	276.79	277.97
2025-12-23	Q	ADI	275.63	277.47	274.58	276.73	0.91	1,763,213	26,261	275.85	277.10
2025-12-22	Q	ADI	277.44	278.41	275.40	275.82	1.38	3,369,347	33,665	275.28	278.29
2025-12-19	Q	ADI	275.09	278.41	274.00	274.44	-0.48	9,419,938	53,636	274.30	278.06
2025-12-18	Q	ADI	275.69	277.10	272.80	274.92	3.88	4,104,754	46,271	271.91	274.97
2025-12-17	Q	ADI	279.38	280.43	270.14	271.04	-7.36	4,005,484	56,936	271.31	274.82
2025-12-16	Q	ADI	280.96	282.00	277.7225	278.40	-2.04	3,625,276	45,043	277.22	279.28
2025-12-15	Q	ADI	281.63	282.72	278.90	280.44	1.12	3,594,800	52,837	276.98	280.82
2025-12-12	Q	ADI	282.42	284.225	278.07	279.32	-4.07	4,182,441	61,506	278.82	283.68
2025-12-11	Q	ADI	281.57	283.81	278.49	283.39	1.82	2,839,532	40,339	279.69	287.16
2025-12-10	Q	ADI	275.65	282.40	274.2572	281.57	5.33	5,176,646	43,554	278.50	286.00
2025-12-09	Q	ADI	277.58	279.79	275.25	276.24	-2.89	2,584,884	36,730	275.28	275.98
2025-12-08	Q	ADI	281.78	282.54	276.965	279.13	-1.17	3,190,958	48,852	278.40	284.21
2025-12-05	Q	ADI	280.12	283.235	279.14	281.29	4.03	3,834,225	43,442	280.00	281.60
2025-12-04	Q	ADI	277.36	279.55	275.54	277.26	-0.98	3,254,129	43,008	276.00	278.50
2025-12-03	Q	ADI	274.49	278.78	271.58	278.24	5.27	4,202,928	56,212	276.96	278.23
2025-12-02	Q	ADI	268.19	274.125	266.04	272.97	6.46	5,265,971	55,087	271.50	279.75
2025-12-01	Q	ADI	262.95	268.47	262.00	266.51	0.955	7,333,447	50,803	265.60	266.50
2025-11-28	Q	ADI	259.36	265.75	258.0401	265.34	7.635	2,589,650	36,672	230.09	265.55
2025-11-27	Q	ADI	255.22	260.74	252.92	257.92	5.90	0	0	257.00	260.38
2025-11-26	Q	ADI	255.22	260.74	252.92	257.92	5.90	5,253,368	66,329	257.00	260.38
2025-11-25	Q	ADI	230.60	252.48	229.29	252.02	12.62	7,514,900	90,092	230.86	253.99
2025-11-24	Q	ADI	233.65	240.76	233.25	239.40	7.08	8,219,488	74,016	239.50	239.98
2025-11-21	Q	ADI	225.63	234.53	225.00	232.32	7.12	4,467,237	54,524	232.59	233.82
2025-11-20	Q	ADI	234.29	235.2791	224.25	225.20	-6.999	4,316,346	49,924	224.50	231.89
2025-11-19	Q	ADI	229.54	234.3999	229.325	232.20	2.069	2,790,417	37,804	226.87	239.00
2025-11-18	Q	ADI	229.85	232.35	227.72	230.13	0.19	3,953,204	54,369	228.55	230.13
2025-11-17	Q	ADI	233.03	234.22	227.78	229.94	-4.95	3,885,126	61,798	223.97	232.40
2025-11-14	Q	ADI	234.19	237.045	230.43	234.89	-2.64	3,319,606	49,483	232.50	238.43
2025-11-13	Q	ADI	239.64	241.315	235.44	237.53	-3.91	4,897,457	70,912	237.53	239.96
2025-11-12	Q	ADI	236.92	242.00	235.835	241.44	8.03	4,677,411	61,540	237.89	243.88
2025-11-11	Q	ADI	231.51	235.00	231.435	233.41	1.41	3,159,969	44,278	230.25	236.46
2025-11-10	Q	ADI	231.86	233.23	228.33	232.00	3.52	3,264,201	44,390	231.82	234.00