Want to see ES:ADZ full AI Analyst Report?
Adolfo Dominguez (ADZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.00 | 7.15 | 6.85 | 7.05 | 7.05 | +0.00% | 479 | 0.21 |
| Oct 29, 2026 | 6.85 | 6.85 | 6.85 | 7.05 | 7.05 | +0.00% | 3 | 0.00 |
| Oct 28, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | +0.71% | 500 | 0.22 |
| Oct 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +0.00% | 100 | 0.04 |
| Oct 26, 2026 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | +0.00% | 2,445 | 1.10 |
| Oct 23, 2026 | 6.90 | 6.90 | 6.85 | 7.00 | 7.00 | +0.00% | 10 | 0.00 |
| Oct 22, 2026 | 6.95 | 7.05 | 6.70 | 7.00 | 7.00 | +0.72% | 1,487 | 0.64 |
| Oct 21, 2026 | 6.90 | 7.00 | 6.65 | 6.95 | 6.95 | +4.51% | 966 | 0.41 |
| Oct 20, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -4.32% | 2,640 | 1.14 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | +0.00% | 363 | 0.15 |
| Oct 16, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | -0.71% | 1,278 | 0.50 |
| Oct 15, 2026 | 6.90 | 7.05 | 6.75 | 7.00 | 7.00 | +0.00% | 1,428 | 0.56 |
| Oct 14, 2026 | 7.05 | 7.05 | 6.80 | 7.00 | 7.00 | +4.48% | 1,757 | 0.68 |
| Oct 13, 2026 | 6.70 | 6.95 | 6.70 | 6.70 | 6.70 | +0.00% | 375 | 0.14 |
| Oct 12, 2026 | 6.70 | 7.20 | 6.70 | 6.70 | 6.70 | +0.75% | 7,902 | 3.10 |
| Oct 09, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | +0.00% | 59 | 0.02 |
| Oct 08, 2026 | 6.70 | 6.70 | 6.70 | 6.65 | 6.65 | +0.00% | 410 | 0.16 |
| Oct 07, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | +0.00% | 465 | 0.18 |
| Oct 06, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | +1.53% | 951 | 0.36 |
| Oct 05, 2026 | 6.45 | 6.45 | 6.45 | 6.55 | 6.55 | +0.00% | 178 | 0.07 |
| Oct 02, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | +0.77% | 1,533 | 0.57 |
| Oct 01, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 2,136 | 0.77 |
| Sep 30, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | +0.00% | 1,217 | 0.43 |
| Sep 29, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | +0.00% | 903 | 0.32 |
| Sep 28, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | +0.75% | 2,011 | 0.70 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | 2,244 | 0.77 |
| Sep 24, 2026 | 6.60 | 6.70 | 6.45 | 6.70 | 6.70 | +3.88% | 6,832 | 2.36 |
| Sep 23, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 2,210 | 0.76 |
| Sep 22, 2026 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | +0.76% | 887 | 0.30 |
| Sep 21, 2026 | 6.55 | 6.60 | 6.40 | 6.55 | 6.55 | +3.97% | 3,668 | 1.26 |
| Sep 18, 2026 | 6.30 | 6.55 | 6.25 | 6.30 | 6.30 | -0.79% | 2,276 | 0.78 |
| Sep 17, 2026 | 6.35 | 6.60 | 6.30 | 6.35 | 6.35 | -0.78% | 7,139 | 2.55 |
| Sep 16, 2026 | 6.15 | 6.55 | 6.15 | 6.40 | 6.40 | +0.79% | 15,197 | 5.33 |
| Sep 15, 2026 | 6.10 | 6.35 | 6.05 | 6.35 | 6.35 | +4.10% | 11,808 | 4.31 |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 643 | 0.23 |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.20 | 6.20 | +0.00% | 3 | 0.00 |
| Sep 10, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | +0.81% | 2,212 | 0.79 |
| Sep 09, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 1,631 | 0.57 |
| Sep 08, 2026 | 6.15 | 6.15 | 6.15 | 6.30 | 6.30 | +0.00% | 4 | 0.00 |
| Sep 07, 2026 | 6.30 | 6.30 | 6.15 | 6.30 | 6.30 | +2.44% | 680 | 0.23 |
| Sep 04, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.00% | 150 | 0.05 |
| Sep 03, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +1.65% | 591 | 0.19 |
| Sep 02, 2026 | 6.40 | 6.40 | 6.10 | 6.05 | 6.05 | +0.00% | 328 | 0.11 |
| Sep 01, 2026 | 6.05 | 6.45 | 6.05 | 6.05 | 6.05 | -1.63% | 3,760 | 1.23 |
| Aug 31, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | +0.82% | 2,090 | 0.69 |
| Aug 28, 2026 | 6.20 | 6.20 | 6.20 | 6.10 | 6.10 | +0.00% | 1 | 0.00 |
| Aug 27, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 2,465 | 0.80 |
| Aug 26, 2026 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | +0.81% | 1,392 | 0.42 |
| Aug 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.00% | 768 | 0.23 |
| Aug 24, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | +0.00% | 347 | 0.10 |
