Free Trial

adidas (ADDYY) Stock Chart & Stock Price History

adidas logo
$117.01 +2.31 (+2.01%)
As of 05/2/2025 03:59 PM Eastern

adidas Stock Price Performance

5 Day
Performance
-5.59%
1 Month
Performance
+8.40%
3 Month
Performance
-10.28%
6 Month
Performance
-3.38%
Year-To-Date
Performance
-3.91%
1 Year
Performance
-3.44%
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.

ADDYY Stock Chart for Saturday, May, 3, 2025

adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$112.44$117.15
+4.19%
$117.79$115.5351,024 shs$41.83 billion
04/21/2025$112.55$112.44
-0.10%
$115.93$110.8456,196 shs$40.15 billion
04/18/2025$112.55$112.55$113.68$111.7747,069 shs$40.19 billion
04/17/2025$111.36$112.55
+1.07%
$113.68$111.7747,069 shs$40.19 billion
04/16/2025$111.26$111.36
+0.09%
$113.18$110.5264,710 shs$39.77 billion
04/15/2025$114.07$111.26
-2.46%
$113.36$110.97105,861 shs$39.73 billion
04/14/2025$120.12$114.07
-5.04%
$115.38$112.88292,601 shs$40.73 billion
04/11/2025$110.51$120.12
+8.70%
$112.97$109.85437,103 shs$42.89 billion
04/10/2025$113.51$110.51
-2.64%
$112.22$108.10106,086 shs$39.46 billion
04/09/2025$100.30$113.51
+13.17%
$113.51$102.09131,861 shs$40.53 billion
04/09/2025$100.30$113.51
+13.17%
$113.51$102.09131,861 shs$40.53 billion
04/08/2025$101.92$100.30
-1.59%
$105.93$99.4079,531 shs$35.82 billion
04/08/2025$101.92$100.30
-1.59%
$105.93$99.4079,531 shs$35.82 billion
04/07/2025$106.06$101.92
-3.90%
$108.78$100.17147,586 shs$36.40 billion
04/04/2025$107.94$106.06
-1.74%
$109.83$101.47135,828 shs$37.87 billion
04/03/2025$119.86$107.94
-9.94%
$111.34$106.98240,593 shs$38.55 billion
04/02/2025$120.56$119.86
-0.58%
$120.57$118.6822,396 shs$42.80 billion

This page (OTCMKTS:ADDYY) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners