ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	45.56	45.74	45.45	45.52	45.52	1.74%	7,692
May 19, 2026	44.54	44.98	44.00	44.74	44.74	-0.07%	6,044
May 18, 2026	44.84	44.84	44.47	44.77	44.77	0.30%	9,348
May 15, 2026	44.77	44.89	44.59	44.64	44.64	-1.68%	4,354
May 14, 2026	45.67	45.69	45.40	45.40	45.40	-0.98%	3,635
May 13, 2026	45.54	45.86	45.54	45.85	45.85	0.04%	13,802
May 12, 2026	45.85	45.86	45.13	45.83	45.83	-0.71%	10,609
May 11, 2026	46.39	46.42	46.10	46.16	46.16	0.20%	7,827
May 8, 2026	45.41	46.07	45.41	46.07	46.07	2.54%	15,257
May 7, 2026	45.29	45.29	44.86	44.93	44.93	-2.54%	9,181
May 6, 2026	45.89	46.13	45.38	46.10	46.10	0.93%	23,710
May 5, 2026	44.99	45.82	44.99	45.68	45.68	2.69%	8,594
May 4, 2026	44.46	45.00	44.33	44.48	44.48	-0.06%	18,544
May 1, 2026	44.02	44.51	44.02	44.51	44.51	0.69%	2,092
Apr 30, 2026	43.75	44.20	43.75	44.20	44.20	1.19%	11,863
Apr 29, 2026	43.34	43.68	43.34	43.68	43.68	1.46%	4,956
Apr 28, 2026	43.32	43.46	42.92	43.05	43.05	-1.20%	3,673
Apr 27, 2026	43.85	43.86	43.55	43.58	43.58	0.36%	7,743
Apr 24, 2026	43.19	43.42	43.19	43.42	43.42	1.59%	4,459
Apr 23, 2026	42.75	43.00	42.50	42.74	42.74	-	10,426
Apr 22, 2026	43.00	43.00	42.64	42.74	42.74	0.54%	7,205
Apr 21, 2026	42.88	42.88	42.51	42.51	42.51	0.09%	6,746
Apr 20, 2026	42.26	42.64	42.26	42.47	42.47	0.19%	101,803
Apr 17, 2026	41.89	42.44	41.81	42.39	42.39	0.59%	6,065
Apr 16, 2026	41.65	42.16	41.65	42.14	42.14	1.10%	7,570
Apr 15, 2026	41.83	41.83	41.53	41.68	41.68	-0.50%	5,607
Apr 14, 2026	42.04	42.05	41.84	41.89	41.89	-0.83%	6,087
Apr 13, 2026	42.16	42.25	42.16	42.24	42.24	0.02%	12,137
Apr 10, 2026	42.24	42.24	42.19	42.23	42.23	-	11,491
Apr 9, 2026	42.22	42.23	42.19	42.23	42.23	-	9,149
Apr 8, 2026	42.24	42.42	42.19	42.23	42.23	0.04%	18,149
Apr 7, 2026	42.21	42.23	42.19	42.22	42.22	0.01%	7,454
Apr 6, 2026	42.18	42.27	42.18	42.21	42.21	0.07%	17,407
Apr 2, 2026	42.16	42.21	42.16	42.18	42.18	-2.54%	67,695
Apr 1, 2026	42.68	43.28	42.68	43.28	43.28	2.64%	47,349
Mar 31, 2026	41.79	42.19	41.79	42.17	42.17	3.40%	4,387
Mar 30, 2026	42.35	42.35	40.64	40.78	40.78	-2.51%	15,679
Mar 27, 2026	41.99	42.32	41.73	41.83	41.83	-0.59%	20,868
Mar 26, 2026	42.53	42.85	42.08	42.08	42.08	-2.48%	10,424
Mar 25, 2026	43.30	43.30	42.97	43.15	43.15	1.07%	4,847
Mar 24, 2026	41.69	42.83	41.69	42.69	42.69	1.52%	4,959
Mar 23, 2026	41.47	42.50	41.47	42.05	42.05	2.66%	20,850
Mar 20, 2026	42.04	42.04	40.78	40.96	40.96	-3.40%	8,648
Mar 19, 2026	41.11	42.40	41.07	42.40	42.40	1.22%	3,536
Mar 18, 2026	42.03	42.38	41.89	41.89	41.89	-1.13%	4,581
Mar 17, 2026	41.72	42.37	41.71	42.37	42.37	2.65%	17,648
Mar 16, 2026	41.25	41.56	41.23	41.28	41.28	1.59%	8,190
Mar 13, 2026	41.30	41.33	40.63	40.63	40.63	-0.51%	9,201
Mar 12, 2026	41.44	41.44	40.84	40.84	40.84	-2.45%	33,703
Mar 11, 2026	41.66	42.06	41.62	41.87	41.86	-0.17%	6,890