Adidas (ADDYY) Stock Chart & Stock Price History $119.04 -0.53 (-0.44%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesInsider TradesOwnershipShort InterestBuy This Stock Adidas Stock Price Performance The Adidas (ADDYY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.09%, with a year-to-date return of -2.24%. In the past month, the stock has increased 5.48%, reflecting recent market activity. As of the latest close, Adidas traded at $119.57 with a market cap of $42.70 billion and volume of 158,940 shares. Five years ago, the stock traded at $136.27, representing a 12.65% decrease over that period. At the time, it had a market cap of $53.48 billion and a volume of 23,400 shares. Receive ADDYY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adidas and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.19%1 Month Performance+5.48%3 Month Performance+5.77%Year-To-Date Performance-2.24%1 Year Performance-6.09%5 Year Performance-12.65% ADDYY Stock Chart for Friday, July, 18, 2025 ADDYY Chart by TradingView Adidas Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/17/2025$121.56$119.57-1.64%$120.10$119.12158,940 shs$42.70 billion07/16/2025$120.08$121.56+1.23%$122.29$120.5127,442 shs$43.41 billion07/15/2025$120.79$120.08-0.59%$121.45$120.0824,556 shs$42.88 billion07/14/2025$121.71$120.79-0.76%$120.92$119.7120,066 shs$43.13 billion07/11/2025$124.01$121.71-1.85%$123.33$121.4138,076 shs$43.46 billion07/10/2025$124.84$124.01-0.66%$125.69$123.5027,381 shs$44.28 billion07/09/2025$122.84$124.84+1.63%$125.08$123.8332,761 shs$44.58 billion07/08/2025$122.44$122.84+0.32%$122.95$121.3725,332 shs$43.87 billion07/07/2025$121.93$122.44+0.42%$123.68$121.7734,618 shs$43.72 billion07/04/2025$121.93$121.93$123.05$121.5536,594 shs$43.54 billion Get the Latest News and Ratings for ADDYY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adidas and its competitors with MarketBeat's FREE daily newsletter. 07/03/2025$122.86$121.93-0.76%$123.05$121.5536,594 shs$43.54 billion07/02/2025$121.45$122.86+1.16%$125.09$121.79307,271 shs$43.87 billion07/01/2025$117.02$121.45+3.79%$121.86$120.4935,423 shs$43.37 billion06/30/2025$116.83$117.02+0.16%$117.76$115.8641,234 shs$41.79 billion06/27/2025$112.85$116.83+3.53%$117.38$115.4548,652 shs$41.72 billion06/26/2025$114.74$112.85-1.64%$115.65$112.5828,928 shs$40.30 billion06/25/2025$115.81$114.74-0.93%$116.16$113.8725,493 shs$40.97 billion06/24/2025$114.56$115.81+1.09%$116.13$112.9935,897 shs$41.36 billion06/23/2025$112.06$114.56+2.23%$114.77$112.0736,640 shs$40.91 billion06/20/2025$112.86$112.06-0.71%$112.81$111.7731,496 shs$40.02 billion06/19/2025$112.86$112.86$114.44$112.6246,092 shs$40.30 billion06/18/2025$112.55$112.86+0.28%$114.44$112.6246,092 shs$40.30 billion06/17/2025$115.57$112.55-2.61%$115.63$112.4943,559 shs$40.19 billion Related Companies NIKE Stock Chart Anta Sports Products Stock Chart Skechers U.S.A. Stock Chart Birkenstock Stock Chart Yue Yuen Industrial Stock Chart Steven Madden Stock Chart Wolverine World Wide Stock Chart Carter's Stock Chart Caleres Stock Chart Weyco Group Stock Chart Receive ADDYY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adidas and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:ADDYY) was last updated on 7/18/2025 by MarketBeat.com Staff From Our PartnersThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredFREE BUY ALERT: These 3 tiny AI stocks could surgeWe're living in unprecedented times. Most people think it's too late to get into AI right now … That the...Weiss Ratings | SponsoredWill I be blacklisted?Porter Stansberry says a financial force bigger than 9/11 or COVID is already ripping through America — and mo...Porter & Company | Sponsored“All the land that you see I will give to you and your offspring forever…”“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | SponsoredSteve Jobs' Deathbed Secret Finally LeakedLeaked: Jobs’ Final Apple Project Exposed Bloomberg just leaked details of a secret project Steve Jobs set ...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adidas AG Please log in to your account or sign up in order to add this asset to your watchlist. Share Adidas With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ADDYY Stock Alerts