ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	42.39	42.39	42.39	41.47	41.47	-4.34%	12,837
Nov 4, 2026	43.35	43.36	42.84	43.35	43.35	0.08%	12,925
Nov 3, 2026	43.21	43.60	43.21	43.32	43.32	0.30%	9,048
Nov 2, 2026	43.71	43.71	43.19	43.19	43.19	-1.86%	4,856
Oct 30, 2026	44.34	44.34	43.70	44.01	44.01	-1.00%	22,759
Oct 29, 2026	44.47	44.49	44.31	44.45	44.45	-	4,114
Oct 28, 2026	44.55	44.64	44.45	44.45	44.45	-0.24%	9,158
Oct 27, 2026	44.50	44.78	44.50	44.56	44.56	-0.05%	1,801
Oct 26, 2026	44.31	44.80	44.31	44.58	44.58	0.63%	3,515
Oct 23, 2026	44.10	44.50	44.10	44.30	44.30	0.65%	6,380
Oct 22, 2026	44.12	44.18	43.84	44.02	44.01	-0.45%	4,874
Oct 21, 2026	44.29	44.29	44.20	44.22	44.22	0.86%	3,824
Oct 20, 2026	43.68	43.95	43.67	43.84	43.84	1.33%	2,991
Oct 19, 2026	43.24	43.39	43.24	43.26	43.26	0.12%	7,093
Oct 16, 2026	43.16	43.21	43.16	43.21	43.21	-1.14%	668
Oct 15, 2026	43.37	43.75	43.12	43.71	43.71	0.77%	15,649
Oct 14, 2026	43.69	43.72	43.36	43.38	43.38	-1.40%	2,837
Oct 13, 2026	43.90	44.08	43.90	43.99	43.99	-0.24%	2,912
Oct 12, 2026	44.21	44.24	44.10	44.10	44.10	-0.40%	5,803
Oct 9, 2026	43.99	44.38	43.99	44.28	44.28	0.87%	7,934
Oct 8, 2026	43.72	43.95	43.51	43.89	43.89	-0.04%	8,611
Oct 7, 2026	44.04	44.08	43.91	43.91	43.91	-1.15%	4,587
Oct 6, 2026	44.68	44.68	44.31	44.42	44.42	-0.26%	13,226
Oct 5, 2026	44.09	44.75	44.09	44.54	44.54	0.84%	5,197
Oct 2, 2026	44.18	44.26	44.13	44.17	44.17	1.66%	5,703
Oct 1, 2026	43.16	43.51	43.01	43.45	43.45	0.50%	27,412
Sep 30, 2026	43.49	43.57	43.20	43.23	43.23	0.15%	33,954
Sep 29, 2026	43.30	43.30	42.89	43.17	43.17	-0.62%	11,082
Sep 28, 2026	43.29	43.54	43.29	43.44	43.44	-0.23%	8,088
Sep 25, 2026	43.60	43.67	43.53	43.54	43.54	-0.14%	8,017
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