Go Pro
→ The end may be near for these iconic stocks (From Chaikin Analytics) (Ad)tc pixel Free ADDYY Stock Alerts

Adidas (ADDYY) Stock Chart & Stock Price History

Adidas logo
$90.16 +1.95 (+2.21%)
As of 08/21/2026 03:59 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 10.44%, with a year-to-date return of -8.79%. In the past month, the stock has decreased 7.04%, reflecting recent market activity.

As of the latest close, Adidas traded at $90.16 with a market cap of $32.22 billion and volume of 116,550 shares. Five years ago, the stock traded at $180.77, representing a 50.12% decrease over that period. At the time, it had a market cap of $70.85 billion and a volume of 49,853 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
+1.19%
1 Month
Performance
-7.04%
3 Month
Performance
+0.60%
Year-To-Date
Performance
-8.79%
1 Year
Performance
-10.44%
5 Year
Performance
-50.12%

ADDYY Stock Chart for Sunday, August, 23, 2026

ADDYY Chart by TradingView

Adidas Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$88.21$90.16
+2.21%		$90.44$89.65116,550 shs$32.22 billion
08/20/2026$91.25$88.21
-3.33%		$88.75$86.78276,533 shs$31.52 billion
08/19/2026$89.10$91.25
+2.41%		$91.36$90.16185,841 shs$32.61 billion
08/18/2026$87.78$89.10
+1.50%		$89.56$88.3758,168 shs$31.84 billion
08/17/2026$91.09$87.78
-3.63%		$89.70$87.66183,715 shs$31.37 billion
08/14/2026$91.99$91.09
-0.98%		$92.00$90.8536,496 shs$32.55 billion
08/13/2026$91.18$91.99
+0.89%		$92.12$91.2647,726 shs$32.87 billion
08/12/2026$93.23$91.18
-2.20%		$92.88$91.1334,950 shs$32.58 billion
08/11/2026$96.33$93.23
-3.22%		$94.12$92.9934,944 shs$33.31 billion
08/10/2026$94.80$96.33
+1.61%		$96.91$96.0048,337 shs$34.42 billion
08/07/2026$94.95$94.80
-0.16%		$95.38$94.2049,626 shs$33.87 billion
08/06/2026$94.13$94.95
+0.87%		$95.36$94.2530,680 shs$33.93 billion
08/05/2026$93.16$94.13
+1.04%		$95.04$93.1749,608 shs$33.64 billion
08/04/2026$95.49$93.16
-2.44%		$93.69$92.1358,600 shs$33.29 billion
08/03/2026$92.36$95.49
+3.39%		$96.62$94.74672,081 shs$34.12 billion
07/31/2026$91.81$92.36
+0.60%		$93.27$90.32362,167 shs$33.00 billion
07/30/2026$103.52$91.81
-11.31%		$94.79$84.96299,247 shs$32.81 billion
07/29/2026$103.37$103.52
+0.15%		$104.71$102.81103,535 shs$36.99 billion
07/28/2026$102.55$103.37
+0.80%		$103.51$102.2796,738 shs$36.94 billion
07/27/2026$98.50$102.55
+4.11%		$102.55$101.2859,587 shs$36.64 billion
07/24/2026$96.99$98.50
+1.56%		$99.09$98.20138,718 shs$35.20 billion
07/23/2026$102.23$96.99
-5.13%		$101.02$94.59226,187 shs$34.66 billion
07/22/2026$102.71$102.23
-0.47%		$103.00$101.9833,753 shs$36.53 billion
Related Companies

This page (OTCMKTS:ADDYY) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel