ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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