ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	44.30	44.30	44.01	44.06	-	1.10%	2,623
Oct 7, 2025	43.71	43.91	42.88	43.57	43.57	-0.10%	7,367
Oct 6, 2025	43.51	43.79	43.41	43.62	43.62	1.31%	29,698
Oct 3, 2025	43.42	43.42	42.96	43.05	43.05	-0.32%	6,051
Oct 2, 2025	42.57	43.19	42.57	43.19	43.19	1.59%	5,042
Oct 1, 2025	42.46	42.52	42.34	42.52	42.52	0.11%	9,005
Sep 30, 2025	42.40	42.52	41.98	42.47	42.47	-0.23%	6,301
Sep 29, 2025	42.29	42.57	42.25	42.57	42.57	0.99%	9,400
Sep 26, 2025	42.39	42.40	42.15	42.15	42.15	-0.56%	7,691
Sep 25, 2025	41.98	43.09	41.83	42.39	42.39	-0.60%	6,438
Sep 24, 2025	43.56	43.56	42.54	42.65	42.65	-1.80%	26,927
Sep 23, 2025	43.33	43.81	43.30	43.43	43.43	0.71%	14,044
Sep 22, 2025	42.82	43.13	42.49	43.12	43.12	0.20%	16,508
Sep 19, 2025	42.66	43.17	42.66	43.03	43.03	1.15%	26,541
Sep 18, 2025	42.19	42.59	42.19	42.54	42.54	2.18%	6,070
Sep 17, 2025	41.61	41.82	41.28	41.64	41.64	0.24%	5,565
Sep 16, 2025	42.15	42.15	41.40	41.54	41.54	-1.50%	8,972
Sep 15, 2025	42.04	42.23	42.04	42.17	42.17	1.15%	74,050
Sep 12, 2025	41.67	41.81	41.39	41.69	41.69	1.06%	16,631
Sep 11, 2025	40.50	41.33	40.50	41.25	41.25	2.00%	11,999
Sep 10, 2025	40.67	40.67	40.31	40.45	40.45	-0.04%	2,771
Sep 9, 2025	40.30	40.46	40.15	40.46	40.46	0.38%	13,926
Sep 8, 2025	40.09	40.31	40.04	40.31	40.31	0.83%	17,789
Sep 5, 2025	40.32	40.39	39.24	39.98	39.98	-0.21%	11,678
Sep 4, 2025	40.28	40.28	39.98	40.06	40.06	-0.35%	2,023
Sep 3, 2025	40.62	40.64	40.18	40.20	40.20	-0.85%	19,338
Sep 2, 2025	40.10	40.54	39.78	40.54	40.54	-1.03%	6,874
Aug 29, 2025	41.34	41.34	40.74	40.97	40.97	-0.96%	9,465
Aug 28, 2025	41.09	41.38	41.06	41.36	41.36	0.99%	10,491
Aug 27, 2025	41.13	41.13	40.89	40.96	40.96	-0.30%	14,242
Aug 26, 2025	41.07	41.47	41.07	41.08	41.08	0.07%	20,414
Aug 25, 2025	40.49	41.28	40.41	41.05	41.05	1.57%	23,711
Aug 22, 2025	39.37	40.56	39.37	40.41	40.41	2.70%	26,864
Aug 21, 2025	39.09	39.49	39.08	39.35	39.35	0.25%	16,173
Aug 20, 2025	39.00	39.25	38.45	39.25	39.25	0.05%	25,367
Aug 19, 2025	40.02	40.02	39.10	39.23	39.23	-3.06%	11,486
Aug 18, 2025	40.49	40.54	40.14	40.47	40.47	-0.54%	50,948
Aug 15, 2025	40.70	40.71	40.40	40.69	40.69	-0.37%	18,434
Aug 14, 2025	40.85	41.12	40.54	40.84	40.84	-1.24%	13,989
Aug 13, 2025	41.30	41.53	40.81	41.35	41.35	0.59%	20,837
Aug 12, 2025	40.82	41.13	40.82	41.11	41.11	1.63%	25,641
Aug 11, 2025	40.65	41.06	40.45	40.45	40.45	-0.30%	38,117
Aug 8, 2025	41.04	41.04	40.56	40.57	40.57	0.42%	31,014
Aug 7, 2025	40.80	40.80	40.08	40.40	40.40	0.61%	19,567
Aug 6, 2025	40.07	40.26	39.93	40.16	40.16	0.03%	38,637
Aug 5, 2025	40.38	40.38	39.70	40.14	40.14	-0.39%	9,090
Aug 4, 2025	39.65	40.37	39.65	40.30	40.30	2.54%	6,549
Aug 1, 2025	39.29	39.80	38.59	39.30	39.30	-1.95%	73,546
Jul 31, 2025	40.16	40.67	40.02	40.08	40.08	0.65%	16,009
Jul 30, 2025	39.74	40.07	39.62	39.82	39.82	0.75%	12,715