Adidas (ADDYY) Stock Chart & Stock Price History

Adidas logo
$97.66 -1.94 (-1.95%)
As of 03:59 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 14.75%, with a year-to-date return of -1.20%. In the past month, the stock has increased 8.97%, reflecting recent market activity.

As of the latest close, Adidas traded at $99.60 with a market cap of $35.59 billion and volume of 92,924 shares. Five years ago, the stock traded at $174.11, representing a 43.91% decrease over that period. At the time, it had a market cap of $68.29 billion and a volume of 33,198 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.

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
-4.21%
1 Month
Performance
+8.97%
3 Month
Performance
+25.83%
Year-To-Date
Performance
-1.20%
1 Year
Performance
-14.75%
5 Year
Performance
-43.91%

ADDYY Stock Chart for Tuesday, June, 23, 2026

Adidas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$99.60$97.66
-1.95%
$100.06$97.35176,300 shs$34.90 billion
06/22/2026$101.95$99.60
-2.31%
$100.10$98.7892,924 shs$35.59 billion
06/19/2026$101.95$101.95$102.54$98.0559,330 shs$36.43 billion
06/18/2026$98.81$101.95
+3.18%
$102.54$98.0559,330 shs$36.43 billion
06/17/2026$100.94$98.81
-2.11%
$101.40$98.6748,521 shs$35.31 billion
06/16/2026$101.98$100.94
-1.02%
$102.22$100.8625,993 shs$36.07 billion
06/15/2026$102.37$101.98
-0.38%
$103.17$101.7641,906 shs$36.44 billion
06/12/2026$101.77$102.37
+0.59%
$102.96$101.5169,814 shs$36.58 billion
06/11/2026$98.72$101.77
+3.09%
$102.10$99.3069,161 shs$36.37 billion
06/10/2026$96.93$98.72
+1.85%
$99.79$97.6628,822 shs$35.28 billion
06/09/2026$94.76$96.93
+2.29%
$98.17$95.5374,099 shs$34.64 billion
06/08/2026$92.89$94.76
+2.01%
$95.99$94.0334,207 shs$33.86 billion
06/05/2026$93.45$92.89
-0.60%
$95.05$92.2055,183 shs$33.19 billion
06/04/2026$93.83$93.45
-0.40%
$94.98$93.1225,745 shs$33.39 billion
06/03/2026$96.90$93.83
-3.17%
$95.53$93.6557,402 shs$33.53 billion
06/02/2026$96.38$96.90
+0.55%
$97.23$96.3027,514 shs$34.44 billion
06/01/2026$97.20$96.38
-0.85%
$96.69$94.8030,759 shs$34.44 billion
05/29/2026$97.50$97.20
-0.31%
$98.47$96.7568,371 shs$34.73 billion
05/28/2026$96.88$97.50
+0.64%
$98.50$96.6169,585 shs$34.84 billion
05/27/2026$91.49$96.88
+5.89%
$97.66$95.9469,147 shs$34.62 billion
05/26/2026$89.62$91.49
+2.09%
$92.00$90.2335,298 shs$32.69 billion
05/25/2026$89.62$89.62$91.07$89.2239,027 shs$32.02 billion
05/22/2026$88.21$89.62
+1.60%
$91.07$89.2239,027 shs$32.02 billion

This page (OTCMKTS:ADDYY) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners