ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	47.13	47.13	45.93	45.69	-	-2.88%	6,004
Jul 1, 2026	47.46	47.58	46.93	47.05	47.05	-2.63%	20,197
Jun 30, 2026	47.96	48.37	47.96	48.32	48.32	1.38%	47,310
Jun 29, 2026	48.22	48.22	47.18	47.66	47.66	0.19%	27,207
Jun 26, 2026	47.66	47.92	47.31	47.57	47.57	-1.82%	7,532
Jun 25, 2026	47.92	48.45	47.92	48.45	48.45	2.77%	15,774
Jun 24, 2026	47.25	47.40	46.81	47.14	47.14	-0.94%	6,438
Jun 23, 2026	47.41	47.87	47.41	47.59	47.59	-2.36%	13,856
Jun 22, 2026	48.47	48.77	48.47	48.74	48.74	1.86%	11,368
Jun 18, 2026	47.77	47.85	47.61	47.85	47.85	1.18%	14,307
Jun 17, 2026	48.02	48.18	47.29	47.29	47.29	-0.71%	14,333
Jun 16, 2026	48.40	48.60	47.63	47.63	47.63	-1.77%	10,559
Jun 15, 2026	49.21	49.71	48.49	48.49	48.49	-0.64%	9,277
Jun 12, 2026	48.48	48.81	48.36	48.80	48.80	2.51%	5,712
Jun 11, 2026	47.00	47.60	46.75	47.60	47.60	3.07%	3,416
Jun 10, 2026	46.37	47.10	46.17	46.19	46.19	-0.86%	2,951
Jun 9, 2026	46.82	47.14	45.58	46.59	46.59	0.18%	2,735
Jun 8, 2026	46.33	46.64	46.31	46.50	46.50	1.97%	5,572
Jun 5, 2026	47.02	47.02	45.49	45.60	45.60	-4.11%	9,362
Jun 4, 2026	47.22	47.71	47.22	47.56	47.56	0.25%	3,018
Jun 3, 2026	47.50	47.66	47.44	47.44	47.44	0.06%	1,928
Jun 2, 2026	47.38	47.70	47.38	47.41	47.41	1.52%	5,482
Jun 1, 2026	46.61	46.82	46.52	46.70	46.70	0.05%	12,160
May 29, 2026	46.63	46.87	46.53	46.68	46.68	0.68%	12,196
May 28, 2026	46.20	46.52	45.99	46.36	46.36	0.32%	17,895
May 27, 2026	46.14	46.39	46.00	46.21	46.21	-1.13%	25,822
May 26, 2026	46.48	46.90	46.40	46.74	46.74	1.46%	12,165
May 22, 2026	45.69	46.21	45.69	46.07	46.07	1.00%	22,432
May 21, 2026	45.53	45.68	45.36	45.61	45.61	0.20%	8,142
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