ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	37.90	38.33	37.79	37.81	37.81	-0.77%	23,595
Jul 10, 2025	38.17	38.17	37.65	38.10	38.10	3.06%	42,149
Jul 9, 2025	36.86	36.99	36.83	36.97	36.97	0.32%	3,656
Jul 8, 2025	37.10	37.30	36.73	36.86	36.86	-0.28%	11,961
Jul 7, 2025	37.00	37.00	36.75	36.96	36.96	-0.05%	5,543
Jul 3, 2025	36.93	37.00	36.83	36.98	36.98	0.70%	4,709
Jul 2, 2025	36.41	36.72	36.41	36.72	36.72	1.03%	13,061
Jul 1, 2025	36.85	37.04	36.27	36.35	36.35	-1.72%	19,298
Jun 30, 2025	36.84	37.00	36.84	36.99	36.99	1.55%	9,617
Jun 27, 2025	36.41	36.58	36.20	36.42	36.42	-0.11%	10,343
Jun 26, 2025	36.09	36.46	36.09	36.46	36.46	1.39%	18,925
Jun 25, 2025	36.46	36.46	35.92	35.96	35.96	-1.07%	9,330
Jun 24, 2025	36.02	36.44	36.02	36.35	36.35	1.85%	73,557
Jun 23, 2025	35.50	35.69	35.05	35.69	35.69	0.89%	5,526
Jun 20, 2025	35.64	35.64	35.33	35.37	35.37	-0.16%	3,571
Jun 18, 2025	35.16	35.50	35.16	35.43	35.43	1.32%	6,314
Jun 17, 2025	35.18	35.18	34.83	34.97	34.97	-0.65%	20,418
Jun 16, 2025	35.00	35.21	35.00	35.20	35.20	2.83%	71,631
Jun 13, 2025	34.34	34.61	34.12	34.23	34.23	-1.43%	19,079
Jun 12, 2025	34.61	34.73	34.49	34.73	34.73	0.50%	9,106
Jun 11, 2025	34.54	34.67	34.41	34.55	34.55	0.11%	3,716
Jun 10, 2025	34.81	34.86	34.44	34.51	34.51	-0.40%	28,175
Jun 9, 2025	34.58	34.79	34.58	34.65	34.65	0.01%	11,902
Jun 6, 2025	34.66	34.76	34.41	34.65	34.65	1.09%	16,842
Jun 5, 2025	34.26	34.61	34.11	34.28	34.28	0.46%	21,862
Jun 4, 2025	34.31	34.31	34.06	34.12	34.12	-0.47%	22,094
Jun 3, 2025	34.12	34.38	33.98	34.28	34.28	0.20%	10,670
Jun 2, 2025	33.97	34.22	33.62	34.21	34.21	0.74%	3,357
May 30, 2025	33.72	34.00	33.72	33.96	33.96	0.58%	8,017
May 29, 2025	33.94	33.94	33.66	33.76	33.76	-0.47%	12,523
May 28, 2025	34.35	34.35	33.90	33.92	33.92	-1.15%	13,555
May 27, 2025	34.16	34.47	34.13	34.32	34.32	0.98%	31,856
May 23, 2025	33.56	34.11	33.56	33.98	33.98	-0.14%	19,338
May 22, 2025	34.06	34.22	33.91	34.03	34.03	-0.04%	18,498
May 21, 2025	34.58	34.64	33.99	34.05	34.05	-1.99%	13,785
May 20, 2025	34.60	34.91	34.60	34.74	34.74	0.56%	23,302
May 19, 2025	34.51	34.56	34.51	34.54	34.54	0.04%	23,837
May 16, 2025	34.52	34.54	34.51	34.53	34.53	-	6,696
May 15, 2025	34.54	34.55	34.39	34.53	34.53	-0.04%	18,144
May 14, 2025	34.49	34.55	34.49	34.54	34.54	0.14%	35,245
May 13, 2025	34.49	34.53	34.49	34.49	34.49	-0.03%	77,347
May 12, 2025	34.49	34.53	34.48	34.50	34.50	0.01%	59,453
May 9, 2025	34.48	34.50	34.48	34.50	34.50	0.01%	5,283
May 8, 2025	34.48	34.52	34.48	34.49	34.49	-0.02%	3,480
May 7, 2025	34.49	34.52	34.47	34.50	34.50	0.05%	12,597
May 6, 2025	34.47	34.51	34.47	34.48	34.48	-0.07%	11,204
May 5, 2025	34.51	34.52	34.47	34.51	34.51	0.06%	10,404
May 2, 2025	34.46	34.51	34.45	34.49	34.49	0.02%	16,313
May 1, 2025	34.46	34.50	34.45	34.48	34.48	-0.02%	8,015
Apr 30, 2025	34.49	34.50	34.48	34.48	34.48	0.01%	2,691