Adidas (ADDYY) Stock Chart & Stock Price History $98.19 +0.28 (+0.29%) As of 08/27/2025 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 22.24%, with a year-to-date return of -19.36%. In the past month, the stock has decreased 13.75%, reflecting recent market activity. As of the latest close, Adidas traded at $98.19 with a market cap of $35.06 billion and volume of 60,728 shares. Five years ago, the stock traded at $151.09, representing a 35.01% decrease over that period. At the time, it had a market cap of $59.71 billion and a volume of 17,381 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.46%1 Month Performance-13.75%3 Month Performance-20.46%Year-To-Date Performance-19.36%1 Year Performance-22.24%5 Year Performance-35.01% ADDYY Stock Chart for Thursday, August, 28, 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 Capitalization08/27/2025$97.91$98.19+0.29%$98.42$97.6660,728 shs$35.06 billion08/26/2025$98.30$97.91-0.40%$98.54$97.6261,489 shs$34.96 billion08/25/2025$100.67$98.30-2.35%$100.15$98.3080,856 shs$35.10 billion08/22/2025$97.78$100.67+2.96%$100.68$98.5982,779 shs$35.95 billion08/21/2025$99.01$97.78-1.24%$98.64$97.6065,438 shs$34.92 billion08/20/2025$98.30$99.01+0.72%$99.57$98.5273,445 shs$35.36 billion08/19/2025$97.50$98.30+0.82%$99.23$98.06180,427 shs$35.10 billion08/18/2025$97.49$97.50+0.01%$97.84$96.9392,168 shs$34.82 billion08/15/2025$98.05$97.49-0.57%$98.05$96.96180,588 shs$34.81 billion08/14/2025$98.36$98.05-0.32%$98.15$96.91153,784 shs$35.01 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. 08/13/2025$97.67$98.36+0.71%$98.83$97.9239,490 shs$35.12 billion08/12/2025$95.30$97.67+2.49%$97.82$95.9063,382 shs$34.88 billion08/11/2025$97.80$95.30-2.56%$96.73$95.0081,670 shs$34.03 billion08/08/2025$96.87$97.80+0.96%$98.51$97.3561,678 shs$34.92 billion08/07/2025$95.15$96.87+1.81%$98.23$96.4094,474 shs$34.59 billion08/06/2025$96.27$95.15-1.17%$95.47$94.3356,094 shs$33.98 billion08/05/2025$96.34$96.27-0.07%$96.60$95.36119,286 shs$34.38 billion08/04/2025$96.49$96.34-0.16%$97.76$96.16466,416 shs$34.40 billion08/01/2025$95.26$96.49+1.29%$97.46$95.81188,660 shs$34.46 billion07/31/2025$100.84$95.26-5.53%$96.89$95.22421,775 shs$34.02 billion07/30/2025$113.68$100.84-11.29%$103.43$100.10390,282 shs$36.01 billion07/29/2025$113.85$113.68-0.15%$115.15$113.56173,702 shs$40.60 billion07/28/2025$116.96$113.85-2.66%$114.71$113.37110,219 shs$40.66 billion Related Companies NIKE Stock Chart Anta Sports Products Stock Chart Birkenstock Stock Chart Skechers U.S.A. Stock Chart Yue Yuen Industrial Stock Chart Wolverine World Wide Stock Chart Steven Madden 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 8/28/2025 by MarketBeat.com Staff From Our PartnersBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredSmall Washington, DC Group Could Crash US StocksNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredLeaked Gov’t Memo Reveals $100 Trillion DeadlineOnly Days Left to Claim Your Share of Trump's $100T Play Trump's economic blueprint is about to go live, an...Stansberry Research | 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.
MarketBeat All Access