Want to see IL:ADGR full AI Analyst Report?
Adgar Inv. (ADGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 356.20 | 358.00 | 347.90 | 354.70 | 354.70 | -0.42% | 20,520 | 0.27 |
| Oct 29, 2026 | 356.60 | 361.30 | 355.20 | 356.20 | 356.20 | -0.11% | 62,911 | 0.84 |
| Oct 28, 2026 | 369.70 | 360.80 | 354.00 | 356.60 | 356.60 | -3.54% | 41,824 | 0.54 |
| Oct 26, 2026 | 368.40 | 376.90 | 367.80 | 369.70 | 369.70 | +0.35% | 13,607 | 0.17 |
| Oct 23, 2026 | 369.30 | 372.00 | 367.00 | 368.40 | 368.40 | -0.24% | 42,881 | 0.54 |
| Oct 22, 2026 | 372.60 | 372.60 | 367.00 | 369.30 | 369.30 | -0.89% | 14,076 | 0.18 |
| Oct 21, 2026 | 371.20 | 376.20 | 370.00 | 372.60 | 372.60 | +0.38% | 9,027 | 0.11 |
| Oct 20, 2026 | 369.10 | 373.70 | 366.30 | 371.20 | 371.20 | +0.57% | 20,871 | 0.26 |
| Oct 19, 2026 | 377.80 | 377.80 | 364.70 | 369.10 | 369.10 | -2.30% | 23,657 | 0.29 |
| Oct 16, 2026 | 376.40 | 382.70 | 374.40 | 377.80 | 377.80 | +0.64% | 12,438 | 0.15 |
| Oct 15, 2026 | 382.80 | 382.80 | 372.00 | 375.40 | 375.40 | +0.13% | 28,491 | 0.34 |
| Oct 14, 2026 | 384.00 | 384.00 | 370.80 | 374.90 | 374.90 | -1.52% | 69,259 | 0.84 |
| Oct 13, 2026 | 373.90 | 384.00 | 377.40 | 380.70 | 380.70 | +1.82% | 62,756 | 0.77 |
| Oct 12, 2026 | 376.00 | 376.10 | 370.10 | 373.90 | 373.90 | -0.56% | 54,442 | 0.67 |
| Oct 09, 2026 | 367.80 | 380.00 | 366.90 | 376.00 | 376.00 | +2.23% | 27,779 | 0.34 |
| Oct 08, 2026 | 361.00 | 369.50 | 361.00 | 367.80 | 367.80 | +1.88% | 51,189 | 0.62 |
| Oct 07, 2026 | 370.80 | 370.80 | 352.70 | 361.00 | 361.00 | -2.64% | 594,659 | 8.05 |
| Oct 06, 2026 | 378.10 | 378.10 | 369.00 | 370.80 | 370.80 | -1.93% | 50,491 | 0.69 |
| Oct 05, 2026 | 393.40 | 389.80 | 375.00 | 378.10 | 378.10 | -3.89% | 138,184 | 1.94 |
| Oct 01, 2026 | 391.80 | 400.00 | 386.10 | 393.40 | 393.40 | +0.41% | 26,846 | 0.37 |
| Sep 30, 2026 | 385.80 | 397.60 | 383.80 | 391.80 | 391.80 | +1.56% | 72,758 | 1.02 |
| Sep 29, 2026 | 385.30 | 391.10 | 378.70 | 385.80 | 385.80 | +0.13% | 92,726 | 1.30 |
| Sep 28, 2026 | 390.00 | 390.00 | 382.10 | 385.30 | 385.30 | -1.21% | 32,441 | 0.46 |
| Sep 24, 2026 | 394.50 | 394.40 | 382.20 | 390.00 | 390.00 | -1.14% | 53,362 | 0.74 |
| Sep 23, 2026 | 395.90 | 395.90 | 391.00 | 394.50 | 394.50 | -0.35% | 55,781 | 0.78 |
| Sep 22, 2026 | 397.80 | 404.00 | 389.90 | 395.90 | 395.90 | -0.48% | 175,144 | 2.51 |
| Sep 17, 2026 | 391.00 | 399.10 | 390.90 | 397.80 | 397.80 | +1.74% | 114,053 | 1.63 |
| Sep 16, 2026 | 371.20 | 393.50 | 371.20 | 391.00 | 391.00 | +5.33% | 360,072 | 5.21 |
| Sep 15, 2026 | 362.40 | 376.00 | 351.80 | 371.20 | 371.20 | +2.43% | 398,777 | 6.15 |
| Sep 14, 2026 | 363.00 | 365.00 | 356.90 | 362.40 | 362.40 | -0.17% | 112,205 | 1.75 |
| Sep 10, 2026 | 382.60 | 381.50 | 360.00 | 363.00 | 363.00 | -5.12% | 98,644 | 1.57 |
| Sep 09, 2026 | 388.30 | 392.90 | 379.60 | 382.60 | 382.60 | -1.47% | 38,336 | 0.58 |
| Sep 08, 2026 | 395.00 | 395.00 | 385.50 | 388.30 | 388.30 | -1.25% | 22,153 | 0.34 |
| Sep 07, 2026 | 386.00 | 398.40 | 384.90 | 393.20 | 393.20 | +1.87% | 45,432 | 0.69 |
| Sep 04, 2026 | 384.23 | 392.59 | 383.34 | 386.00 | 386.00 | +0.46% | 108,554 | 1.68 |
| Sep 03, 2026 | 387.97 | 391.31 | 380.09 | 384.23 | 384.23 | -0.96% | 58,107 | 0.90 |
| Sep 02, 2026 | 381.27 | 392.50 | 382.95 | 387.97 | 387.97 | +1.76% | 73,124 | 1.14 |
| Sep 01, 2026 | 354.50 | 389.64 | 354.50 | 381.27 | 381.27 | +2.43% | 207,789 | 3.29 |
| Aug 31, 2026 | 370.64 | 376.15 | 370.64 | 372.22 | 372.22 | +0.42% | 90,156 | 1.41 |
| Aug 28, 2026 | 361.29 | 372.61 | 361.29 | 370.64 | 370.64 | +2.59% | 50,135 | 0.78 |
| Aug 27, 2026 | 355.58 | 361.98 | 355.58 | 361.29 | 361.29 | +1.61% | 76,251 | 1.19 |
| Aug 26, 2026 | 361.29 | 361.29 | 355.09 | 355.58 | 355.58 | -0.66% | 47,678 | 0.73 |
| Aug 25, 2026 | 357.35 | 364.05 | 357.35 | 357.94 | 357.94 | -0.82% | 97,073 | 1.47 |
| Aug 24, 2026 | 362.77 | 363.06 | 356.37 | 360.90 | 360.90 | -0.52% | 54,401 | 0.80 |
| Aug 21, 2026 | 362.37 | 362.77 | 362.37 | 362.77 | 362.77 | +0.11% | 1,346 | 0.02 |
| Aug 20, 2026 | 362.27 | 362.77 | 361.88 | 362.37 | 362.37 | +0.03% | 17,695 | 0.26 |
| Aug 19, 2026 | 362.86 | 364.04 | 355.97 | 362.27 | 362.27 | -0.16% | 93,451 | 1.37 |
| Aug 18, 2026 | 356.37 | 363.55 | 356.37 | 362.86 | 362.86 | -0.30% | 32,942 | 0.48 |
| Aug 17, 2026 | 362.67 | 367.10 | 362.27 | 363.95 | 363.95 | +0.35% | 13,089 | 0.19 |
| Aug 14, 2026 | 366.51 | 367.00 | 359.42 | 362.67 | 362.67 | -1.05% | 64,780 | 0.93 |
