ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	43.58	43.58	43.25	43.25	-	-1.22%	12,586
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
Nov 17, 2025	41.34	41.51	40.40	40.79	40.52	-1.71%	12,371
Nov 14, 2025	40.82	42.07	40.82	41.50	41.22	-0.43%	6,598
Nov 13, 2025	42.98	43.01	41.52	41.68	41.40	-3.99%	80,428
Nov 12, 2025	43.62	44.00	43.35	43.41	43.12	-0.21%	8,775
Nov 11, 2025	43.41	43.61	43.33	43.50	43.21	0.83%	7,569
Nov 10, 2025	42.58	43.27	42.40	43.14	42.86	3.39%	19,576
Nov 7, 2025	40.53	41.73	40.10	41.73	41.45	2.00%	5,741
Nov 6, 2025	42.13	42.13	40.91	40.91	40.64	-2.78%	19,046
Nov 5, 2025	41.39	42.18	41.39	42.08	41.80	2.05%	17,877
Nov 4, 2025	41.75	41.75	41.24	41.24	40.96	-3.04%	7,508
Nov 3, 2025	43.47	43.47	42.02	42.53	42.25	-1.83%	41,587
Oct 31, 2025	43.29	43.38	42.86	43.32	43.03	1.19%	8,883
Oct 30, 2025	43.14	43.53	42.81	42.81	42.53	-2.44%	22,936
Oct 29, 2025	44.29	44.33	43.64	43.88	43.59	-0.34%	10,041
Oct 28, 2025	44.19	44.20	44.03	44.03	43.74	-0.19%	2,016
Oct 27, 2025	44.13	44.13	43.67	44.11	43.82	0.39%	11,850
Oct 24, 2025	43.90	44.29	43.90	43.94	43.65	1.62%	11,595
Oct 23, 2025	43.00	43.57	43.00	43.24	42.95	1.36%	13,100
Oct 22, 2025	43.37	43.37	41.84	42.66	42.38	-2.68%	57,196
Oct 21, 2025	44.81	44.81	43.73	43.83	43.54	-2.74%	13,794
Oct 20, 2025	44.83	45.19	44.69	45.07	44.77	2.81%	10,694
Oct 17, 2025	43.92	44.08	43.35	43.83	43.54	-1.33%	66,872