ADF Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	265.50	271.50	264.60	266.50	266.50	-0.47%	5,640
Aug 20, 2026	266.50	268.35	261.65	267.75	267.75	1.98%	2,738
Aug 19, 2026	269.00	269.60	262.25	262.55	262.55	-2.61%	5,522
Aug 18, 2026	260.70	269.90	260.50	269.60	269.60	2.67%	8,857
Aug 17, 2026	261.45	265.55	260.00	262.60	262.60	-0.30%	6,195
Aug 14, 2026	260.80	269.10	259.60	263.40	263.40	0.04%	14,954
Aug 13, 2026	259.95	264.20	257.85	263.30	263.30	0.59%	5,000
Aug 12, 2026	266.30	266.30	260.95	261.75	261.75	-1.41%	7,372
Aug 11, 2026	265.65	269.50	259.45	265.50	265.50	0.84%	14,072
Aug 10, 2026	264.05	265.00	256.60	263.30	263.30	1.48%	5,096
Aug 7, 2026	258.30	264.10	258.30	259.45	259.45	-0.92%	4,056
Aug 6, 2026	265.95	265.95	258.20	261.85	261.85	-2.80%	16,969
Aug 5, 2026	271.40	273.70	268.20	269.40	269.40	-1.32%	6,038
Aug 4, 2026	272.50	274.95	270.00	273.60	273.00	-0.20%	10,979
Aug 3, 2026	275.70	276.70	271.85	274.15	273.55	1.33%	10,104
Jul 31, 2026	262.90	277.50	262.90	270.55	269.96	2.75%	34,372
Jul 30, 2026	299.85	299.85	260.80	263.30	262.72	-12.45%	64,417
Jul 29, 2026	300.10	308.85	298.75	300.75	300.09	0.22%	8,925
Jul 28, 2026	311.30	311.30	297.90	300.10	299.44	-4.29%	5,986
Jul 27, 2026	307.40	319.80	307.35	313.55	312.86	2.00%	11,912
Jul 24, 2026	290.65	308.85	286.45	307.40	306.73	3.47%	16,470
Jul 23, 2026	299.95	301.00	293.55	297.10	296.45	-0.72%	4,534
Jul 22, 2026	303.00	303.00	295.70	299.25	298.59	-0.93%	4,048
Jul 21, 2026	302.45	304.00	296.85	302.05	301.39	0.47%	6,996
Jul 20, 2026	301.25	301.35	297.20	300.65	299.99	0.77%	4,189
Jul 17, 2026	301.00	301.35	292.60	298.35	297.70	-1.49%	8,266
Jul 16, 2026	309.10	309.10	302.00	302.85	302.19	-0.59%	7,059
Jul 15, 2026	329.95	329.95	304.10	304.65	303.98	-2.40%	13,796
Jul 14, 2026	318.80	320.45	308.00	312.15	311.47	-2.30%	12,460
Jul 13, 2026	313.80	330.65	309.75	319.50	318.80	-0.25%	30,686
Jul 10, 2026	319.15	322.85	313.75	320.30	319.60	1.07%	13,088
Jul 9, 2026	307.85	323.00	307.65	316.90	316.21	2.52%	22,750
Jul 8, 2026	308.85	315.95	303.45	309.10	308.42	-0.39%	17,928
Jul 7, 2026	308.50	312.30	302.50	310.30	309.62	0.62%	12,834
Jul 6, 2026	320.05	323.20	307.10	308.40	307.72	-3.81%	26,666
Jul 3, 2026	318.15	329.35	318.00	320.60	319.90	0.99%	101,790
Jul 2, 2026	316.10	346.95	312.50	317.45	316.75	3.61%	632,884
Jul 1, 2026	316.20	317.85	305.55	306.40	305.73	-1.23%	20,108
Jun 30, 2026	303.45	314.45	303.45	310.20	309.52	1.60%	12,076
Jun 29, 2026	302.50	312.90	299.20	305.30	304.63	1.43%	16,231
Jun 25, 2026	315.00	315.00	299.00	301.00	300.34	-3.00%	8,067
Jun 24, 2026	304.15	312.35	298.50	310.30	309.62	3.16%	14,340
Jun 23, 2026	314.60	317.35	297.00	300.80	300.14	-4.36%	19,140
Jun 22, 2026	296.00	319.85	296.00	314.50	313.81	2.73%	17,914
Jun 19, 2026	308.20	312.95	301.35	306.15	305.48	0.31%	9,247
Jun 18, 2026	303.60	313.20	302.00	305.20	304.53	1.26%	33,907
Jun 17, 2026	304.50	308.60	298.10	301.40	300.74	0.48%	20,061
Jun 16, 2026	282.00	307.85	279.50	299.95	299.29	6.48%	29,882
Jun 15, 2026	284.45	292.00	281.00	281.70	281.08	-0.28%	8,296
Jun 12, 2026	280.05	284.60	275.75	282.50	281.88	3.39%	5,211