Free Trial

adidas (ADDYY) Stock Chart & Stock Price History

adidas logo
$120.91 -2.37 (-1.92%)
As of 05/23/2025 04:00 PM Eastern

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 0.80%, with a year-to-date return of -0.71%. In the past month, the stock has decreased 1.93%, reflecting recent market activity.

As of the latest close, adidas traded at $120.91 with a market cap of $43.18 billion and volume of 17,984 shares. Five years ago, the stock traded at $119.20, representing a 1.44% increase over that period. At the time, it had a market cap of $46.50 billion and a volume of 35,469 shares.

Receive ADDYY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for adidas and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.93%
1 Month
Performance
-1.93%
3 Month
Performance
-5.13%
Year-To-Date
Performance
-0.71%
1 Year
Performance
-0.80%
5 Year
Performance
+1.44%

ADDYY Stock Chart for Saturday, May, 24, 2025

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$123.28$120.91
-1.92%
$121.83$120.2117,984 shs$43.18 billion
05/22/2025$123.59$123.28
-0.25%
$124.51$122.2453,097 shs$44.02 billion
05/21/2025$124.65$123.59
-0.85%
$125.47$123.5133,189 shs$44.13 billion
05/20/2025$123.29$124.65
+1.11%
$125.65$123.6825,642 shs$44.51 billion
05/19/2025$124.01$123.29
-0.58%
$123.56$122.3859,675 shs$44.02 billion
05/16/2025$122.72$124.01
+1.05%
$124.18$121.6234,111 shs$44.28 billion
05/15/2025$124.44$122.72
-1.38%
$124.60$121.5832,176 shs$43.82 billion
05/14/2025$125.21$124.44
-0.61%
$126.57$124.3127,266 shs$44.44 billion
05/13/2025$120.58$125.21
+3.84%
$125.62$122.7646,005 shs$44.71 billion
05/12/2025$117.67$120.58
+2.47%
$121.98$118.8338,237 shs$43.06 billion
05/09/2025$117.10$117.67
+0.49%
$118.63$116.9739,950 shs$42.02 billion
05/08/2025$117.16$117.10
-0.05%
$118.30$116.7544,419 shs$41.82 billion
05/07/2025$116.19$117.16
+0.83%
$117.99$116.6334,979 shs$41.84 billion
05/06/2025$117.20$116.19
-0.86%
$117.18$115.6731,694 shs$41.49 billion
05/05/2025$117.01$117.20
+0.16%
$118.54$116.6547,587 shs$41.85 billion
05/02/2025$114.70$117.01
+2.01%
$118.73$115.9034,122 shs$41.78 billion
05/01/2025$114.45$114.70
+0.22%
$117.76$112.1246,961 shs$40.96 billion
04/30/2025$120.53$114.45
-5.04%
$115.35$113.0339,671 shs$40.87 billion
04/29/2025$123.94$120.53
-2.75%
$121.35$119.2023,920 shs$43.04 billion
04/28/2025$123.40$123.94
+0.44%
$124.40$122.6043,341 shs$44.26 billion
04/25/2025$123.29$123.40
+0.09%
$123.76$122.24230,406 shs$44.07 billion
04/24/2025$123.12$123.29
+0.14%
$123.72$121.9068,075 shs$44.03 billion
04/23/2025$117.15$123.12
+5.10%
$124.80$118.7059,110 shs$43.97 billion

This page (OTCMKTS:ADDYY) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners