ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	55.81	55.92	55.46	55.59	55.59	-1.37%	18,612
Oct 29, 2026	56.33	56.40	56.23	56.36	56.36	-0.46%	5,851
Oct 28, 2026	56.75	56.75	56.50	56.62	56.62	0.14%	15,541
Oct 27, 2026	56.40	56.58	56.21	56.54	56.54	0.58%	6,182
Oct 26, 2026	56.14	56.26	56.03	56.21	56.21	0.58%	11,724
Oct 23, 2026	55.84	56.17	55.84	55.89	55.89	-0.34%	17,468
Oct 22, 2026	56.02	56.23	55.96	56.08	56.08	-1.00%	65,687
Oct 21, 2026	56.19	56.73	56.19	56.64	56.64	0.36%	32,848
Oct 20, 2026	56.46	56.64	56.38	56.44	56.44	0.12%	6,296
Oct 19, 2026	56.49	56.60	56.37	56.37	56.37	0.37%	5,674
Oct 16, 2026	56.53	56.53	56.11	56.16	56.16	-0.83%	32,417
Oct 15, 2026	56.38	56.66	56.38	56.63	56.63	0.60%	4,279
Oct 14, 2026	56.59	56.66	56.20	56.29	56.29	-1.34%	8,518
Oct 13, 2026	56.99	57.16	56.99	57.06	57.06	-0.20%	8,910
Oct 12, 2026	57.21	57.22	57.01	57.17	57.17	0.09%	6,031
Oct 9, 2026	56.97	57.24	56.97	57.12	57.12	0.37%	10,071
Oct 8, 2026	56.92	56.94	56.73	56.91	56.91	-0.37%	4,303
Oct 7, 2026	56.93	57.16	56.93	57.12	57.12	-0.29%	6,024
Oct 6, 2026	57.25	57.42	57.25	57.29	57.29	0.65%	3,622
Oct 5, 2026	56.52	57.08	56.52	56.92	56.92	0.42%	7,856
Oct 2, 2026	56.71	56.83	56.52	56.68	56.68	0.69%	13,559
Oct 1, 2026	56.12	56.36	56.00	56.29	56.29	0.05%	12,095
Sep 30, 2026	56.46	56.68	56.26	56.26	56.26	-0.14%	9,468
Sep 29, 2026	56.37	56.40	56.22	56.34	56.34	-0.17%	6,637
Sep 28, 2026	56.55	56.67	56.43	56.48	56.44	-0.66%	5,221
Sep 25, 2026	56.64	56.89	56.63	56.85	56.81	0.34%	15,412
Sep 24, 2026	56.40	56.66	56.39	56.66	56.62	0.12%	6,344
Sep 23, 2026	56.73	56.74	56.52	56.59	56.55	-0.70%	10,392
Sep 22, 2026	57.02	57.09	56.85	56.99	56.95	-0.06%	12,565
Sep 21, 2026	56.65	57.10	56.65	57.02	56.98	1.59%	11,840
Sep 18, 2026	55.93	56.13	55.93	56.13	56.09	0.10%	3,078
Sep 17, 2026	56.01	56.10	55.96	56.07	56.03	1.19%	15,369
Sep 16, 2026	56.05	56.05	55.10	55.42	55.37	-0.62%	5,338
Sep 15, 2026	55.78	55.91	55.64	55.76	55.72	-0.30%	7,577
Sep 14, 2026	55.85	56.08	55.84	55.93	55.88	-0.45%	4,262
Sep 11, 2026	56.30	56.33	56.18	56.18	56.14	0.73%	9,123
Sep 10, 2026	55.78	55.81	55.75	55.77	55.73	-0.52%	7,472
Sep 9, 2026	56.18	56.18	55.98	56.06	56.02	-0.28%	7,874
Sep 8, 2026	56.36	56.37	56.22	56.22	56.18	-0.54%	6,566
Sep 4, 2026	56.50	56.52	56.48	56.52	56.48	-0.42%	4,268
Sep 3, 2026	56.39	56.79	56.38	56.76	56.72	1.17%	6,846
Sep 2, 2026	56.19	56.20	56.07	56.11	56.06	0.36%	6,954
Sep 1, 2026	56.07	56.17	55.85	55.90	55.86	-0.92%	7,264
Aug 31, 2026	56.42	56.42	56.14	56.42	56.38	-0.09%	6,217
Aug 28, 2026	56.72	56.84	56.36	56.47	56.43	-0.26%	5,155
Aug 27, 2026	56.41	56.73	56.41	56.62	56.58	0.63%	7,990
Aug 26, 2026	56.30	56.40	56.20	56.26	56.22	0.09%	16,470
Aug 25, 2026	56.23	56.27	56.14	56.21	56.17	0.14%	8,587
Aug 24, 2026	56.07	56.18	56.07	56.13	56.09	-0.27%	5,902
Aug 21, 2026	56.26	56.36	56.18	56.28	56.24	0.32%	32,615