ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.94	48.97	48.60	48.65	48.65	-1.19%	12,469
Mar 26, 2026	49.81	49.81	49.24	49.24	49.24	-1.32%	6,026
Mar 25, 2026	49.97	50.08	49.84	49.90	49.90	0.23%	3,422
Mar 24, 2026	49.60	49.94	49.60	49.78	49.78	-0.16%	12,079
Mar 23, 2026	50.12	50.21	49.86	49.86	49.86	0.74%	8,748
Mar 20, 2026	49.91	49.91	49.42	49.49	49.49	-1.27%	3,534
Mar 19, 2026	50.07	50.20	49.92	50.13	50.13	-0.38%	16,676
Mar 18, 2026	50.65	50.67	50.32	50.32	50.32	-0.93%	4,536
Mar 17, 2026	51.00	51.00	50.79	50.79	50.79	-0.08%	10,119
Mar 16, 2026	50.73	50.92	50.73	50.83	50.83	0.76%	6,661
Mar 13, 2026	50.71	50.98	50.41	50.45	50.45	-0.44%	10,527
Mar 12, 2026	50.96	50.96	50.67	50.67	50.67	-1.29%	6,870
Mar 11, 2026	51.46	51.46	51.15	51.33	51.33	-0.12%	22,015
Mar 10, 2026	51.40	51.65	51.25	51.39	51.39	-0.05%	9,228
Mar 9, 2026	50.55	51.45	50.54	51.42	51.42	0.57%	8,177
Mar 6, 2026	51.19	51.25	51.02	51.13	51.13	-0.83%	6,579
Mar 5, 2026	51.71	51.71	51.26	51.56	51.56	-0.56%	14,027
Mar 4, 2026	51.70	51.89	51.70	51.85	51.85	0.77%	4,256
Mar 3, 2026	51.15	51.60	50.98	51.46	51.46	-0.82%	12,574
Mar 2, 2026	51.80	52.03	51.75	51.88	51.88	0.09%	7,655
Feb 27, 2026	51.33	51.88	51.33	51.83	51.83	-0.20%	20,468
Feb 26, 2026	52.06	52.06	51.69	51.94	51.94	-0.78%	18,490
Feb 25, 2026	52.21	52.39	52.15	52.35	52.35	0.71%	6,083
Feb 24, 2026	51.81	51.98	51.69	51.98	51.98	0.70%	7,137
Feb 23, 2026	52.16	52.16	51.56	51.62	51.62	-0.90%	11,087
Feb 20, 2026	51.81	52.09	51.73	52.09	52.09	0.48%	12,265
Feb 19, 2026	51.78	51.87	51.65	51.84	51.84	0.04%	6,967
Feb 18, 2026	51.60	52.00	51.60	51.82	51.82	0.31%	6,259
Feb 17, 2026	51.42	51.72	51.29	51.66	51.66	0.04%	7,459
Feb 13, 2026	51.58	51.74	51.56	51.64	51.64	0.10%	5,650
Feb 12, 2026	52.46	52.46	51.59	51.59	51.59	-1.07%	18,624
Feb 11, 2026	52.15	52.30	52.08	52.15	52.15	0.15%	19,640
Feb 10, 2026	52.16	52.34	52.07	52.07	52.07	-0.29%	8,238
Feb 9, 2026	51.87	52.31	51.87	52.22	52.22	0.44%	8,283
Feb 6, 2026	51.48	51.99	51.48	51.99	51.99	1.60%	17,540
Feb 5, 2026	51.34	51.47	51.01	51.17	51.17	-0.99%	48,739
Feb 4, 2026	52.27	52.27	51.50	51.68	51.68	-0.52%	120,773
Feb 3, 2026	52.58	52.69	51.72	51.95	51.95	-0.58%	5,813
Feb 2, 2026	52.05	52.36	52.05	52.25	52.25	0.37%	12,140
Jan 30, 2026	52.13	52.27	51.90	52.06	52.06	-0.27%	8,244
Jan 29, 2026	52.22	52.22	51.67	52.20	52.20	0.04%	10,613
Jan 28, 2026	52.39	52.41	52.18	52.18	52.18	-0.21%	8,399
Jan 27, 2026	52.15	52.31	52.11	52.29	52.29	0.35%	9,296
Jan 26, 2026	51.93	52.13	51.93	52.11	52.11	0.75%	10,804
Jan 23, 2026	51.57	51.85	51.55	51.72	51.72	-0.42%	14,697
Jan 22, 2026	51.76	51.94	51.63	51.94	51.94	0.74%	19,054
Jan 21, 2026	51.28	51.59	51.15	51.56	51.56	0.72%	22,707
Jan 20, 2026	51.48	51.53	51.11	51.19	51.19	-1.61%	7,485
Jan 16, 2026	52.12	52.24	52.03	52.03	52.03	0.10%	14,138
Jan 15, 2026	52.20	52.20	51.94	51.98	51.98	0.32%	4,689