ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	44.32	44.69	44.32	44.69	44.69	2.30%	16,176
Jul 29, 2026	44.53	44.53	43.69	43.69	43.69	-2.05%	6,380
Jul 28, 2026	44.47	44.60	44.00	44.60	44.60	-2.00%	3,392
Jul 27, 2026	45.61	45.61	45.23	45.51	45.51	-0.63%	6,147
Jul 24, 2026	46.50	46.53	45.73	45.80	45.80	-1.02%	17,499
Jul 23, 2026	46.79	46.79	46.27	46.27	46.27	-0.95%	6,180
Jul 22, 2026	47.00	47.42	46.72	46.72	46.71	0.47%	5,739
Jul 21, 2026	45.60	46.50	45.60	46.50	46.50	3.12%	7,819
Jul 20, 2026	45.47	45.52	45.09	45.09	45.09	-0.40%	9,008
Jul 17, 2026	44.58	45.40	44.58	45.27	45.27	0.98%	20,466
Jul 16, 2026	45.43	45.43	44.76	44.83	44.83	-1.33%	22,559
Jul 15, 2026	45.98	46.34	45.16	45.43	45.43	-1.43%	11,690
Jul 14, 2026	46.16	46.29	45.88	46.09	46.09	0.69%	5,105
Jul 13, 2026	46.03	46.03	45.78	45.78	45.78	-0.85%	978
Jul 10, 2026	46.31	46.31	46.09	46.17	46.17	-0.70%	5,961
Jul 9, 2026	46.46	46.77	46.46	46.49	46.49	1.24%	11,565
Jul 8, 2026	45.83	45.93	45.33	45.93	45.93	0.74%	6,487
Jul 7, 2026	45.77	45.77	45.29	45.59	45.59	-1.03%	3,423
Jul 6, 2026	46.19	46.53	46.06	46.06	46.06	0.33%	9,278
Jul 2, 2026	47.13	47.13	45.69	45.91	45.91	-2.41%	11,701
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