ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	37.03	37.86	37.03	37.42	37.42	1.14%	15,693
Feb 25, 2025	37.89	37.95	36.67	37.00	37.00	-2.85%	37,862
Feb 24, 2025	38.72	38.83	37.66	38.09	38.09	-1.84%	52,757
Feb 21, 2025	40.45	40.55	38.77	38.80	38.80	-2.68%	30,260
Feb 20, 2025	40.91	41.46	39.33	39.87	39.87	-3.84%	47,418
Feb 19, 2025	42.25	42.25	41.27	41.46	41.46	-1.84%	52,885
Feb 18, 2025	42.48	42.50	41.95	42.24	42.24	0.33%	95,107
Feb 14, 2025	41.67	42.13	41.41	42.10	42.10	1.47%	59,972
Feb 13, 2025	40.94	41.61	40.85	41.49	41.49	3.88%	95,796
Feb 12, 2025	39.27	40.01	39.27	39.94	39.94	0.78%	39,777
Feb 11, 2025	40.12	40.20	39.53	39.63	39.63	-1.42%	19,035
Feb 10, 2025	40.30	40.30	39.75	40.20	40.20	0.88%	57,844
Feb 7, 2025	40.66	40.66	39.84	39.85	39.85	-1.04%	58,713
Feb 6, 2025	40.10	40.39	39.75	40.27	40.27	0.68%	34,342
Feb 5, 2025	39.73	40.00	39.62	40.00	40.00	0.70%	106,553
Feb 4, 2025	39.57	39.91	39.43	39.72	39.72	3.06%	34,366
Feb 3, 2025	37.67	38.70	37.67	38.54	38.54	-1.38%	15,676
Jan 31, 2025	39.20	39.32	38.70	39.08	39.08	0.06%	37,503
Jan 30, 2025	38.81	39.11	38.64	39.06	39.06	1.60%	74,341
Jan 29, 2025	38.25	38.56	38.20	38.44	38.44	0.39%	127,879
Jan 28, 2025	37.53	38.35	37.31	38.29	38.29	2.24%	14,212
Jan 27, 2025	37.62	37.68	37.12	37.45	37.45	-2.72%	21,924
Jan 24, 2025	38.58	38.85	38.49	38.50	38.50	0.22%	16,143
Jan 23, 2025	38.02	38.45	37.97	38.41	38.41	0.95%	15,050
Jan 22, 2025	38.11	38.14	37.89	38.05	38.05	0.42%	14,883
Jan 21, 2025	37.89	38.05	37.56	37.89	37.89	1.21%	20,747
Jan 17, 2025	37.35	37.53	37.23	37.44	37.44	1.46%	38,457
Jan 16, 2025	37.00	37.06	36.79	36.90	36.90	0.57%	5,575
Jan 15, 2025	36.94	36.94	36.64	36.69	36.69	2.44%	5,436
Jan 14, 2025	35.71	36.08	35.65	35.82	35.82	2.07%	2,981
Jan 13, 2025	34.80	35.09	34.64	35.09	35.09	-0.67%	2,322
Jan 10, 2025	35.55	35.73	35.02	35.33	35.33	-1.71%	13,388
Jan 8, 2025	35.80	35.94	35.37	35.94	35.94	0.11%	5,215
Jan 7, 2025	36.46	36.46	35.71	35.90	35.90	-2.32%	6,402
Jan 6, 2025	37.16	37.16	36.70	36.75	36.75	-0.27%	21,465
Jan 3, 2025	36.40	36.87	36.12	36.85	36.85	2.09%	54,352
Jan 2, 2025	35.81	36.21	35.66	36.10	36.10	1.44%	15,449
Dec 31, 2024	35.82	35.83	35.53	35.59	35.59	-1.01%	3,997
Dec 30, 2024	35.46	36.17	35.46	35.95	35.95	-0.72%	8,593
Dec 27, 2024	36.41	36.50	35.98	36.21	36.21	-2.38%	7,258
Dec 26, 2024	36.82	37.09	36.72	37.09	36.85	0.45%	1,614
Dec 24, 2024	36.64	36.93	36.64	36.93	36.69	1.27%	3,666
Dec 23, 2024	36.42	36.50	36.10	36.47	36.23	0.11%	13,135
Dec 20, 2024	34.93	36.50	34.85	36.43	36.19	2.77%	18,088
Dec 19, 2024	35.31	35.77	35.31	35.44	35.21	0.60%	3,714
Dec 18, 2024	36.90	36.90	35.23	35.23	35.00	-4.71%	6,854
Dec 17, 2024	37.26	37.26	36.62	36.98	36.73	-1.46%	8,518
Dec 16, 2024	36.97	37.64	36.97	37.52	37.28	0.95%	32,148
Dec 13, 2024	37.04	37.17	36.96	37.17	36.93	0.29%	8,112
Dec 12, 2024	37.27	37.27	37.01	37.06	36.82	0.03%	3,140
Dec 11, 2024	36.53	37.13	36.53	37.05	36.81	1.80%	8,108
Dec 10, 2024	37.06	37.06	36.40	36.40	36.16	-1.28%	5,544
Dec 9, 2024	38.51	38.51	36.87	36.87	36.63	-3.72%	34,880
Dec 6, 2024	37.93	38.31	37.84	38.29	38.04	1.19%	14,441
Dec 5, 2024	37.98	38.24	37.84	37.84	37.59	-0.01%	68,413
Dec 4, 2024	38.00	38.02	37.63	37.84	37.60	-0.14%	13,154
Dec 3, 2024	37.70	37.93	37.54	37.90	37.65	1.22%	10,552
Dec 2, 2024	38.02	38.02	37.40	37.44	37.19	-1.43%	13,639
Nov 29, 2024	37.93	38.11	37.92	37.98	37.73	0.56%	9,890
Nov 27, 2024	37.95	37.95	37.55	37.77	37.52	-0.06%	13,649
Nov 26, 2024	37.70	37.85	37.49	37.79	37.55	0.14%	17,251
Nov 25, 2024	38.40	38.40	37.69	37.74	37.49	0.06%	16,465
Nov 22, 2024	37.17	37.73	37.17	37.72	37.47	1.72%	15,395
Nov 21, 2024	37.06	37.26	36.98	37.08	36.84	0.84%	13,722
Nov 20, 2024	37.00	37.00	36.58	36.77	36.53	0.19%	8,935
Nov 19, 2024	36.11	36.71	36.08	36.70	36.46	1.13%	10,706
Nov 18, 2024	36.16	36.38	36.07	36.29	36.05	0.60%	12,647
Nov 15, 2024	35.63	36.07	35.63	36.07	35.84	1.00%	7,270
Nov 14, 2024	35.93	35.94	35.71	35.71	35.48	-0.77%	8,874
Nov 13, 2024	36.56	36.56	35.99	35.99	35.76	-0.68%	2,360
Nov 12, 2024	36.41	36.47	35.96	36.24	36.00	-0.80%	3,712
Nov 11, 2024	36.30	36.78	36.30	36.53	36.29	1.24%	6,938
Nov 8, 2024	35.46	36.09	35.46	36.08	35.85	1.99%	4,685
Nov 7, 2024	35.24	35.43	35.24	35.38	35.15	1.71%	6,975
Nov 6, 2024	34.13	34.78	34.03	34.78	34.56	4.96%	6,805
Nov 5, 2024	32.82	33.14	32.82	33.14	32.92	3.16%	5,212
Nov 4, 2024	32.28	32.28	32.12	32.12	31.91	-0.74%	2,145
Nov 1, 2024	32.87	32.91	32.36	32.36	32.15	-1.59%	4,800
Oct 31, 2024	33.20	33.20	32.89	32.89	32.67	-1.84%	6,604
Oct 30, 2024	33.65	33.76	33.50	33.50	33.28	0.11%	2,900
Oct 29, 2024	33.51	33.51	33.27	33.47	33.25	-0.15%	6,018
Oct 28, 2024	33.56	33.58	33.46	33.52	33.30	1.21%	13,697
Oct 25, 2024	33.40	33.45	33.12	33.12	32.90	-0.27%	1,947
Oct 24, 2024	33.08	33.20	33.03	33.20	32.99	1.05%	20,786
Oct 23, 2024	33.09	33.09	32.80	32.86	32.64	-0.01%	1,602
Oct 22, 2024	32.87	32.87	32.74	32.86	32.64	-0.13%	37,314
Oct 21, 2024	33.20	33.31	32.90	32.90	32.69	-1.41%	5,376
Oct 18, 2024	33.41	33.43	33.37	33.37	33.15	0.44%	2,976
Oct 17, 2024	33.37	33.37	33.23	33.23	33.01	-0.46%	2,951
Oct 16, 2024	33.39	33.39	33.37	33.38	33.16	0.93%	625
Oct 15, 2024	33.04	33.21	33.04	33.08	32.86	0.03%	728
Oct 14, 2024	32.76	33.10	32.76	33.06	32.85	0.97%	1,676
Oct 11, 2024	32.63	32.75	32.63	32.75	32.53	1.72%	4,796
Oct 10, 2024	32.03	32.19	32.03	32.19	31.98	0.16%	550
Oct 9, 2024	31.97	32.16	31.97	32.14	31.93	0.31%	2,441
Oct 8, 2024	32.01	32.17	32.01	32.04	31.83	1.13%	3,104
Oct 7, 2024	31.85	31.85	31.63	31.68	31.47	-0.52%	2,966
Oct 4, 2024	31.77	31.85	31.61	31.85	31.64	1.17%	2,796
Oct 3, 2024	31.53	31.53	31.42	31.48	31.27	-0.57%	1,370
Oct 2, 2024	31.66	31.71	31.61	31.66	31.45	0.13%	6,174