Adidas (ADDYY) Stock Chart & Stock Price History $96.87 +1.72 (+1.81%) 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 17.15%, with a year-to-date return of -20.45%. In the past month, the stock has decreased 20.88%, reflecting recent market activity. As of the latest close, Adidas traded at $95.15 with a market cap of $33.98 billion and volume of 56,094 shares. Five years ago, the stock traded at $146.85, representing a 34.03% decrease over that period. At the time, it had a market cap of $55.77 billion and a volume of 21,495 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+0.39%1 Month Performance-20.88%3 Month Performance-17.32%Year-To-Date Performance-20.45%1 Year Performance-17.15%5 Year Performance-34.03% ADDYY Stock Chart for Thursday, August, 7, 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 Capitalization08/07/2025$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 billion07/25/2025$115.97$116.96+0.85%$117.17$114.8150,305 shs$41.77 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. 07/24/2025$118.88$115.97-2.45%$117.17$115.96100,829 shs$41.41 billion07/23/2025$119.12$118.88-0.20%$119.25$116.53101,708 shs$42.45 billion07/22/2025$119.55$119.12-0.36%$120.13$118.5995,355 shs$42.54 billion07/21/2025$119.06$119.55+0.41%$120.33$118.7239,450 shs$42.69 billion07/18/2025$119.57$119.06-0.43%$120.29$118.9232,382 shs$42.52 billion07/17/2025$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 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 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 8/7/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe Coin That Could Define Trump’s Crypto PresidencyWhen Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top ad...Weiss Ratings | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | 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