ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	56.42	56.42	56.18	56.25	-	-0.39%	1,653
Aug 28, 2026	56.72	56.84	56.36	56.47	56.47	-0.26%	5,155
Aug 27, 2026	56.41	56.73	56.41	56.62	56.62	0.63%	7,990
Aug 26, 2026	56.30	56.40	56.20	56.26	56.26	0.09%	16,470
Aug 25, 2026	56.23	56.27	56.14	56.21	56.21	0.14%	8,587
Aug 24, 2026	56.07	56.18	56.07	56.13	56.13	-0.27%	5,902
Aug 21, 2026	56.26	56.36	56.18	56.28	56.28	0.32%	32,615
Aug 20, 2026	56.33	56.33	56.10	56.10	56.10	-0.72%	5,621
Aug 19, 2026	56.54	56.66	56.50	56.51	56.51	0.10%	9,985
Aug 18, 2026	56.60	56.60	56.45	56.45	56.45	-0.83%	6,758
Aug 17, 2026	57.10	57.11	56.88	56.92	56.92	-0.31%	8,820
Aug 14, 2026	57.27	57.27	57.06	57.10	57.10	-0.22%	10,871
Aug 13, 2026	57.35	57.35	57.15	57.22	57.22	0.76%	5,411
Aug 12, 2026	56.90	56.96	56.79	56.79	56.79	0.09%	15,227
Aug 11, 2026	56.83	57.07	56.71	56.74	56.74	-0.38%	21,075
Aug 10, 2026	57.08	57.08	56.96	56.96	56.96	-0.09%	5,425
Aug 7, 2026	56.82	57.02	56.82	57.01	57.01	0.51%	6,101
Aug 6, 2026	56.67	56.90	56.67	56.72	56.72	-0.33%	8,211
Aug 5, 2026	57.15	57.27	56.90	56.91	56.91	-0.06%	9,305
Aug 4, 2026	56.45	57.06	56.42	56.94	56.94	1.82%	81,406
Aug 3, 2026	55.64	56.03	55.64	55.93	55.93	1.37%	11,402
Jul 31, 2026	54.91	55.37	54.73	55.17	55.17	0.63%	9,629
Jul 30, 2026	54.64	54.91	54.50	54.83	54.82	1.34%	3,786
Jul 29, 2026	55.00	55.00	54.10	54.10	54.10	-1.35%	10,788
Jul 28, 2026	54.57	54.93	54.57	54.84	54.84	0.08%	58,262
Jul 27, 2026	54.94	54.94	54.65	54.80	54.79	-0.08%	8,386
Jul 24, 2026	54.95	55.21	54.76	54.84	54.84	-0.09%	8,668
Jul 23, 2026	55.06	55.06	54.70	54.89	54.89	-1.29%	10,580
Jul 22, 2026	55.60	55.65	55.47	55.61	55.61	0.20%	8,388
Jul 21, 2026	55.32	55.50	55.29	55.50	55.50	0.80%	12,480
Jul 20, 2026	55.29	55.31	54.99	55.06	55.06	-0.20%	9,600
Jul 17, 2026	55.37	55.37	55.11	55.17	55.17	-0.81%	7,913
Jul 16, 2026	55.73	55.85	55.39	55.62	55.62	-0.63%	4,860
Jul 15, 2026	55.86	55.97	55.74	55.97	55.97	0.25%	3,278
Jul 14, 2026	55.73	55.89	55.73	55.83	55.83	0.37%	6,045
Jul 13, 2026	55.91	55.91	55.62	55.63	55.62	-0.70%	5,961
Jul 10, 2026	55.84	56.08	55.64	56.01	56.01	0.37%	8,349
Jul 9, 2026	55.41	55.84	55.41	55.81	55.81	0.73%	5,039
Jul 8, 2026	55.37	55.47	55.12	55.40	55.40	-0.40%	6,879
Jul 7, 2026	55.74	55.74	55.49	55.62	55.62	-0.41%	12,868
Jul 6, 2026	55.74	55.96	55.72	55.85	55.85	0.87%	5,573
Jul 2, 2026	55.88	55.88	55.13	55.37	55.37	-0.38%	4,495
Jul 1, 2026	55.28	55.66	55.28	55.58	55.58	-0.12%	8,965
Jun 30, 2026	55.43	55.71	55.38	55.65	55.65	0.89%	9,438
Jun 29, 2026	55.06	55.19	54.64	55.16	55.16	0.99%	3,851
Jun 26, 2026	54.65	54.83	54.54	54.67	54.61	-0.12%	7,512
Jun 25, 2026	54.87	54.90	54.66	54.73	54.68	-0.04%	7,674
Jun 24, 2026	55.05	55.09	54.65	54.75	54.70	-0.47%	6,453
Jun 23, 2026	55.13	55.27	54.82	55.01	54.96	-1.15%	6,376
Jun 22, 2026	55.48	56.02	55.48	55.65	55.60	-0.38%	10,615