ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.42	41.81	40.23	41.81	41.81	1.44%	16,173
Mar 6, 2026	41.67	41.67	41.18	41.22	41.22	-2.77%	17,987
Mar 5, 2026	42.69	42.74	42.10	42.39	42.39	-1.78%	3,673
Mar 4, 2026	43.30	43.43	43.11	43.16	43.16	0.48%	17,718
Mar 3, 2026	43.05	43.13	42.39	42.95	42.95	-3.48%	3,415
Mar 2, 2026	44.17	44.51	44.07	44.50	44.50	-1.43%	4,029
Feb 27, 2026	45.08	45.30	45.00	45.15	45.15	-1.66%	12,180
Feb 26, 2026	45.63	45.91	45.01	45.91	45.91	0.76%	2,558
Feb 25, 2026	45.71	45.86	45.54	45.56	45.56	0.43%	18,281
Feb 24, 2026	44.78	45.48	44.78	45.37	45.37	1.24%	11,057
Feb 23, 2026	45.25	45.25	44.47	44.82	44.82	-1.29%	5,557
Feb 20, 2026	45.05	45.40	44.93	45.40	45.40	0.67%	10,088
Feb 19, 2026	44.75	45.10	44.75	45.10	45.10	-0.07%	4,553
Feb 18, 2026	45.02	45.54	45.00	45.13	45.13	0.98%	2,736
Feb 17, 2026	44.49	44.78	44.39	44.69	44.69	0.07%	13,690
Feb 13, 2026	44.36	45.10	44.00	44.66	44.66	0.29%	28,240
Feb 12, 2026	45.90	45.90	44.41	44.53	44.53	-2.43%	7,911
Feb 11, 2026	45.76	45.76	45.23	45.64	45.64	0.51%	3,922
Feb 10, 2026	45.30	45.58	45.24	45.41	45.41	-0.42%	13,371
Feb 9, 2026	45.23	45.71	45.17	45.60	45.60	0.37%	14,736
Feb 6, 2026	44.80	45.43	44.63	45.43	45.43	4.34%	10,497
Feb 5, 2026	43.85	44.30	43.42	43.54	43.54	-2.16%	12,430
Feb 4, 2026	45.06	45.13	43.71	44.50	44.50	-0.85%	23,276
Feb 3, 2026	45.05	45.27	44.33	44.88	44.88	1.56%	18,168
Feb 2, 2026	43.81	44.44	43.80	44.19	44.19	1.19%	4,485
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