ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.83	44.90	43.46	43.67	43.67	-4.21%	6,281
Jan 29, 2026	45.94	45.96	44.78	45.59	45.59	-0.22%	6,770
Jan 28, 2026	45.79	45.87	45.65	45.69	45.69	0.59%	23,225
Jan 27, 2026	45.38	45.42	45.02	45.42	45.42	0.58%	7,575
Jan 26, 2026	45.43	45.52	45.16	45.16	45.16	-0.23%	17,713
Jan 23, 2026	45.72	45.72	45.19	45.27	45.27	-1.81%	5,228
Jan 22, 2026	46.10	46.31	45.94	46.10	46.10	0.24%	18,005
Jan 21, 2026	45.85	46.01	45.40	45.99	45.99	2.09%	13,375
Jan 20, 2026	44.84	45.50	44.46	45.05	45.05	-0.64%	73,657
Jan 16, 2026	45.50	45.56	45.24	45.34	45.34	-0.57%	15,460
Jan 15, 2026	45.71	45.88	45.60	45.60	45.60	0.71%	11,594
Jan 14, 2026	45.24	45.41	45.09	45.28	45.28	-0.83%	8,894
Jan 13, 2026	45.46	45.67	45.30	45.66	45.66	0.48%	35,760
Jan 12, 2026	45.12	45.44	45.09	45.44	45.44	0.34%	15,437
Jan 9, 2026	45.08	45.41	45.02	45.29	45.28	1.06%	8,508
Jan 8, 2026	44.62	44.89	44.50	44.81	44.81	0.02%	8,397
Jan 7, 2026	44.84	45.02	44.69	44.80	44.80	-1.02%	7,385
Jan 6, 2026	44.75	45.29	44.75	45.26	45.26	1.48%	19,520
Jan 5, 2026	44.21	44.66	44.21	44.60	44.60	1.99%	18,565
Jan 2, 2026	43.26	43.73	43.11	43.73	43.73	2.08%	36,081
Dec 31, 2025	43.16	43.16	42.84	42.84	42.84	-0.97%	8,956
Dec 30, 2025	43.69	43.71	43.25	43.26	43.26	-0.02%	11,559
Dec 29, 2025	43.32	43.58	43.25	43.27	43.27	-1.17%	12,590
Dec 26, 2025	44.03	44.03	43.74	43.78	43.78	-1.10%	15,435
Dec 24, 2025	44.43	44.43	44.13	44.27	44.27	-0.29%	5,810
Dec 23, 2025	44.13	44.42	43.99	44.40	44.40	-0.96%	9,400
Dec 22, 2025	44.54	44.83	44.50	44.83	44.53	2.23%	12,175
Dec 19, 2025	43.00	43.98	43.00	43.85	43.56	3.27%	22,759
Dec 18, 2025	42.61	42.92	42.34	42.46	42.18	1.54%	9,726
Dec 17, 2025	43.13	43.25	41.81	41.81	41.54	-2.34%	16,793
Dec 16, 2025	42.63	42.94	42.56	42.82	42.53	-0.10%	3,897
Dec 15, 2025	43.60	43.60	42.86	42.86	42.57	-2.46%	7,927
Dec 12, 2025	44.87	44.87	43.47	43.94	43.65	-1.99%	5,892
Dec 11, 2025	43.88	44.88	43.88	44.83	44.53	1.46%	11,198
Dec 10, 2025	43.16	44.42	43.16	44.18	43.89	1.83%	8,111
Dec 9, 2025	43.23	43.55	43.23	43.39	43.10	-0.14%	5,638
Dec 8, 2025	43.68	43.71	43.18	43.45	43.16	0.30%	8,962
Dec 5, 2025	43.61	43.79	43.32	43.32	43.03	-1.15%	9,919
Dec 4, 2025	42.92	43.82	42.90	43.82	43.53	1.92%	11,233
Dec 3, 2025	43.00	43.09	42.79	43.00	42.71	0.02%	7,926
Dec 2, 2025	42.97	43.22	42.83	42.99	42.70	1.03%	11,269
Dec 1, 2025	42.48	42.85	42.48	42.55	42.27	-1.44%	5,014
Nov 28, 2025	42.62	43.17	42.62	43.17	42.88	1.41%	16,033
Nov 26, 2025	42.21	42.77	42.21	42.57	42.29	2.21%	5,555
Nov 25, 2025	40.86	41.65	40.50	41.65	41.37	1.91%	10,035
Nov 24, 2025	40.02	40.87	40.02	40.87	40.60	3.00%	11,381
Nov 21, 2025	39.38	39.80	38.57	39.68	39.42	1.54%	54,050
Nov 20, 2025	42.04	42.04	39.07	39.08	38.82	-4.82%	51,464
Nov 19, 2025	41.81	41.81	40.83	41.06	40.79	0.22%	3,496
Nov 18, 2025	40.70	41.30	40.23	40.97	40.70	0.44%	25,614