ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	53.27	53.47	52.89	53.29	53.29	-0.20%	10,131
Apr 22, 2026	53.31	53.40	53.29	53.40	53.40	0.91%	6,943
Apr 21, 2026	53.35	53.35	52.79	52.92	52.92	-0.48%	8,072
Apr 20, 2026	53.16	53.21	53.04	53.17	53.17	-0.26%	5,994
Apr 17, 2026	53.15	53.39	53.15	53.32	53.32	0.99%	99,777
Apr 16, 2026	52.54	52.79	52.54	52.79	52.79	0.15%	8,195
Apr 15, 2026	52.12	52.72	52.12	52.71	52.71	0.84%	22,557
Apr 14, 2026	51.93	52.27	51.93	52.27	52.27	1.12%	30,224
Apr 13, 2026	51.34	51.69	51.21	51.69	51.69	0.95%	3,989
Apr 10, 2026	51.34	51.41	51.15	51.21	51.20	-0.30%	3,863
Apr 9, 2026	50.95	51.38	50.90	51.36	51.36	0.87%	10,803
Apr 8, 2026	50.86	50.98	50.75	50.92	50.92	2.18%	4,305
Apr 7, 2026	49.57	49.83	49.53	49.83	49.83	0.12%	12,027
Apr 6, 2026	49.94	49.94	49.65	49.78	49.77	0.26%	6,617
Apr 2, 2026	49.34	49.72	49.34	49.65	49.65	-0.04%	7,178
Apr 1, 2026	49.52	49.88	49.52	49.67	49.67	0.49%	19,707
Mar 31, 2026	48.54	49.43	48.54	49.43	49.43	2.21%	14,903
Mar 30, 2026	48.68	48.76	48.24	48.36	48.36	-0.60%	9,474
Mar 27, 2026	48.94	48.97	48.60	48.65	48.58	-1.19%	12,469
Mar 26, 2026	49.81	49.81	49.24	49.24	49.17	-1.32%	6,026
Mar 25, 2026	49.97	50.08	49.84	49.90	49.82	0.23%	3,422
Mar 24, 2026	49.60	49.94	49.60	49.78	49.71	-0.16%	12,079
Mar 23, 2026	50.12	50.21	49.86	49.86	49.79	0.74%	8,748
Mar 20, 2026	49.91	49.91	49.42	49.49	49.42	-1.27%	3,534
Mar 19, 2026	50.07	50.20	49.92	50.13	50.06	-0.38%	16,676
Mar 18, 2026	50.65	50.67	50.32	50.32	50.25	-0.93%	4,536
Mar 17, 2026	51.00	51.00	50.79	50.79	50.72	-0.08%	10,119
Mar 16, 2026	50.73	50.92	50.73	50.83	50.76	0.76%	6,661
Mar 13, 2026	50.71	50.98	50.41	50.45	50.37	-0.44%	10,527
Mar 12, 2026	50.96	50.96	50.67	50.67	50.60	-1.29%	6,870
Mar 11, 2026	51.46	51.46	51.15	51.33	51.25	-0.12%	22,015
Mar 10, 2026	51.40	51.65	51.25	51.39	51.32	-0.05%	9,228
Mar 9, 2026	50.55	51.45	50.54	51.42	51.34	0.57%	8,177
Mar 6, 2026	51.19	51.25	51.02	51.13	51.05	-0.83%	6,579
Mar 5, 2026	51.71	51.71	51.26	51.56	51.48	-0.56%	14,027
Mar 4, 2026	51.70	51.89	51.70	51.85	51.77	0.77%	4,256
Mar 3, 2026	51.15	51.60	50.98	51.46	51.38	-0.82%	12,574
Mar 2, 2026	51.80	52.03	51.75	51.88	51.80	0.09%	7,655
Feb 27, 2026	51.33	51.88	51.33	51.83	51.76	-0.20%	20,468
Feb 26, 2026	52.06	52.06	51.69	51.94	51.86	-0.78%	18,490
Feb 25, 2026	52.21	52.39	52.15	52.35	52.27	0.71%	6,083
Feb 24, 2026	51.81	51.98	51.69	51.98	51.90	0.70%	7,137
Feb 23, 2026	52.16	52.16	51.56	51.62	51.54	-0.90%	11,087
Feb 20, 2026	51.81	52.09	51.73	52.09	52.01	0.48%	12,265
Feb 19, 2026	51.78	51.87	51.65	51.84	51.76	0.04%	6,967
Feb 18, 2026	51.60	52.00	51.60	51.82	51.74	0.31%	6,259
Feb 17, 2026	51.42	51.72	51.29	51.66	51.58	0.04%	7,459
Feb 13, 2026	51.58	51.74	51.56	51.64	51.56	0.10%	5,650
Feb 12, 2026	52.46	52.46	51.59	51.59	51.51	-1.07%	18,624
Feb 11, 2026	52.15	52.30	52.08	52.15	52.07	0.15%	19,640