Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free ADDYY Stock Alerts

Adidas (ADDYY) Stock Chart & Stock Price History

Adidas logo
$80.89 +0.28 (+0.35%)
As of 01:39 PM Eastern
Compare

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 25.99%, with a year-to-date return of -18.10%. In the past month, the stock has decreased 6.33%, reflecting recent market activity.

As of the latest close, Adidas traded at $80.61 with a market cap of $28.80 billion and volume of 122,338 shares. Five years ago, the stock traded at $158.61, representing a 48.96% decrease over that period. At the time, it had a market cap of $62.17 billion and a volume of 117,275 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-3.32%
1 Month
Performance
-6.33%
3 Month
Performance
-23.00%
Year-To-Date
Performance
-18.10%
1 Year
Performance
-25.99%
5 Year
Performance
-48.96%

ADDYY Stock Chart for Friday, October, 2, 2026

ADDYY Chart by TradingView

Adidas Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$82.05$80.61
-1.76%		$82.03$80.00122,338 shs$28.80 billion
09/30/2026$82.66$82.05
-0.74%		$83.57$81.8862,629 shs$29.32 billion
09/29/2026$84.42$82.66
-2.08%		$83.37$82.0966,253 shs$29.54 billion
09/28/2026$83.74$84.42
+0.81%		$84.99$83.5294,450 shs$30.17 billion
09/25/2026$81.35$83.74
+2.94%		$84.09$82.9769,727 shs$29.92 billion
09/24/2026$82.03$81.35
-0.83%		$81.74$80.6084,772 shs$29.07 billion
09/23/2026$84.52$82.03
-2.95%		$83.29$81.5755,837 shs$29.31 billion
09/22/2026$82.42$84.52
+2.55%		$85.08$83.7756,411 shs$30.20 billion
09/21/2026$81.45$82.42
+1.19%		$82.76$81.7565,017 shs$29.45 billion
09/18/2026$81.96$81.45
-0.62%		$81.57$80.80132,065 shs$29.10 billion
09/17/2026$82.53$81.96
-0.69%		$82.60$81.66179,505 shs$29.29 billion
09/16/2026$81.64$82.53
+1.09%		$83.78$82.3059,573 shs$29.49 billion
09/15/2026$83.02$81.64
-1.66%		$83.37$81.56110,890 shs$29.17 billion
09/14/2026$82.42$83.02
+0.73%		$83.83$82.1665,451 shs$29.45 billion
09/11/2026$82.57$82.42
-0.18%		$83.14$82.3669,154 shs$29.45 billion
09/10/2026$85.15$82.57
-3.03%		$83.23$81.0472,750 shs$29.50 billion
09/09/2026$85.36$85.15
-0.25%		$85.97$84.7957,405 shs$30.43 billion
09/08/2026$86.55$85.36
-1.37%		$86.29$85.1665,525 shs$30.50 billion
09/07/2026$86.55$86.55$87.10$86.2663,793 shs$30.93 billion
09/04/2026$86.47$86.55
+0.09%		$87.10$86.2663,793 shs$30.93 billion
09/03/2026$86.43$86.47
+0.05%		$86.68$85.3889,548 shs$30.90 billion
09/02/2026$86.41$86.43
+0.02%		$87.55$86.36144,506 shs$30.88 billion
09/01/2026$87.68$86.41
-1.45%		$87.11$85.47188,026 shs$30.88 billion
Related Companies

This page (OTCMKTS:ADDYY) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The last few crashes started exactly like this
Every major market crash shared one thing in common: most investors felt confident right before it hit. Ove...
Parkview Capital Group | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
My next big call (under $1)
Crypto traders have a name for this month... Uptober. Since 2013, Bitcoin has closed October higher in 10 of 1...
Crypto 101 Media | Sponsoredtc pixel
The SEC Just Opened The Floodgates…
The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...
StocksToTrade | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel