ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	43.52	43.65	43.44	43.60	43.60	0.35%	8,778
Sep 23, 2026	43.68	43.77	43.43	43.45	43.45	-0.88%	14,969
Sep 22, 2026	44.14	44.15	43.84	43.84	43.84	-1.01%	7,990
Sep 21, 2026	44.13	44.28	44.02	44.28	44.28	0.33%	2,140
Sep 18, 2026	44.46	44.46	44.08	44.14	44.14	-1.03%	29,052
Sep 17, 2026	44.61	44.65	44.54	44.60	44.60	1.56%	4,366
Sep 16, 2026	44.43	44.43	43.56	43.91	43.91	-1.39%	2,453
Sep 15, 2026	44.62	44.62	44.53	44.53	44.53	0.04%	1,757
Sep 14, 2026	44.89	44.89	44.51	44.51	44.51	-1.58%	1,578
Sep 11, 2026	45.42	45.42	45.11	45.23	45.23	1.03%	3,112
Sep 10, 2026	45.19	45.19	44.77	44.77	44.77	-1.58%	4,998
Sep 9, 2026	45.82	45.82	45.49	45.49	45.49	-0.59%	2,665
Sep 8, 2026	45.67	45.90	45.67	45.76	45.76	1.26%	3,665
Sep 4, 2026	45.00	45.23	45.00	45.19	45.19	-0.11%	6,808
Sep 3, 2026	44.77	45.24	44.77	45.24	45.24	0.57%	3,711
Sep 2, 2026	44.44	44.99	44.44	44.99	44.98	1.66%	4,101
Sep 1, 2026	44.50	44.51	44.25	44.25	44.25	-0.56%	6,690
Aug 31, 2026	44.32	44.50	44.32	44.50	44.50	-0.13%	4,432
Aug 28, 2026	44.85	44.85	44.56	44.56	44.56	-1.71%	4,674
Aug 27, 2026	45.27	45.40	45.12	45.33	45.33	0.08%	4,853
Aug 26, 2026	45.00	45.32	45.00	45.30	45.30	0.55%	26,049
Aug 25, 2026	45.13	45.13	44.78	45.05	45.05	0.52%	23,006
Aug 24, 2026	45.29	45.29	44.68	44.82	44.82	-0.74%	8,319
Aug 21, 2026	44.87	45.16	44.87	45.15	45.15	0.67%	14,982
Aug 20, 2026	44.85	44.95	44.84	44.85	44.85	-0.47%	7,063
Aug 19, 2026	45.24	45.29	45.04	45.06	45.06	-0.81%	4,539
Aug 18, 2026	45.44	45.44	45.42	45.43	45.43	-1.84%	1,920
Aug 17, 2026	46.79	46.79	46.20	46.28	46.28	0.37%	5,107
Aug 14, 2026	45.98	46.29	45.98	46.11	46.11	0.20%	11,417
Aug 13, 2026	45.96	46.32	45.96	46.02	46.02	0.24%	18,326
Aug 12, 2026	45.66	46.01	45.65	45.91	45.91	1.75%	5,196
Aug 11, 2026	45.25	45.25	45.12	45.12	45.12	0.09%	21,405
Aug 10, 2026	45.53	45.53	45.08	45.08	45.08	-0.24%	8,491
Aug 7, 2026	45.00	45.33	45.00	45.19	45.19	0.11%	9,083
Aug 6, 2026	45.53	45.66	45.14	45.14	45.14	-0.77%	4,983
Aug 5, 2026	46.03	46.03	45.49	45.49	45.49	-0.94%	9,754
Aug 4, 2026	45.32	46.14	45.32	45.92	45.92	2.05%	8,700
Aug 3, 2026	44.48	45.03	44.48	45.00	45.00	0.60%	6,264
Jul 31, 2026	45.07	45.07	44.70	44.73	44.73	0.09%	11,901
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