ADF Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	220.15	226.00	212.50	224.20	224.20	1.43%	12,648
Apr 20, 2026	226.85	235.50	219.05	221.05	221.05	-2.17%	38,204
Apr 17, 2026	198.95	235.35	196.90	225.95	225.95	15.19%	111,778
Apr 16, 2026	195.00	198.25	190.90	196.15	196.15	1.24%	8,159
Apr 15, 2026	189.50	194.85	189.50	193.75	193.75	2.27%	5,857
Apr 13, 2026	191.25	196.00	185.05	189.45	189.45	-1.89%	11,767
Apr 10, 2026	185.90	194.80	185.90	193.10	193.10	4.83%	7,812
Apr 9, 2026	184.20	186.80	180.80	184.20	184.20	-0.59%	9,063
Apr 8, 2026	189.95	189.95	180.15	185.30	185.30	5.28%	10,334
Apr 7, 2026	172.00	180.40	172.00	176.00	176.00	-0.03%	3,708
Apr 6, 2026	177.25	180.45	173.80	176.05	176.05	-1.54%	7,337
Apr 2, 2026	174.30	179.90	173.00	178.80	178.80	-0.25%	7,138
Apr 1, 2026	177.05	182.05	170.00	179.25	179.25	-0.22%	13,983
Mar 30, 2026	158.55	185.00	153.65	179.65	179.65	13.31%	127,877
Mar 27, 2026	167.05	167.05	154.95	158.55	158.55	-5.37%	36,076
Mar 25, 2026	167.15	170.85	166.95	167.55	167.55	2.16%	11,196
Mar 24, 2026	163.80	168.50	160.35	164.00	164.00	1.02%	48,450
Mar 23, 2026	171.45	172.70	161.35	162.35	162.35	-6.91%	32,519
Mar 20, 2026	178.75	183.75	173.45	174.40	174.40	-1.72%	17,051
Mar 19, 2026	182.00	184.00	176.80	177.45	177.45	-3.80%	6,138
Mar 18, 2026	180.40	186.90	180.40	184.45	184.45	2.25%	7,464
Mar 17, 2026	179.60	183.25	177.40	180.40	180.40	0.47%	4,089
Mar 16, 2026	181.00	184.50	178.25	179.55	179.55	-1.13%	4,006
Mar 13, 2026	184.40	185.45	179.95	181.60	181.60	-2.50%	4,455
Mar 12, 2026	185.00	188.00	181.10	186.25	186.25	-0.98%	9,928
Mar 11, 2026	187.55	193.15	186.65	188.10	188.10	0.19%	28,713
Mar 10, 2026	184.30	189.30	184.20	187.75	187.75	1.90%	3,453
Mar 9, 2026	189.35	189.35	179.15	184.25	184.25	-2.77%	8,757
Mar 6, 2026	188.55	192.75	188.10	189.50	189.50	-0.08%	3,071
Mar 5, 2026	190.35	193.50	187.25	189.65	189.65	-0.29%	2,385
Mar 4, 2026	191.00	193.85	187.90	190.20	190.20	-1.68%	6,417
Mar 2, 2026	183.65	197.30	183.65	193.45	193.45	-1.63%	7,030
Feb 27, 2026	198.05	204.40	195.00	196.65	196.65	-2.91%	6,736
Feb 26, 2026	203.80	206.25	200.10	202.55	202.55	-0.91%	3,798
Feb 25, 2026	211.70	212.70	203.50	204.40	204.40	-3.43%	9,638
Feb 24, 2026	225.95	226.30	209.20	211.65	211.65	-7.09%	28,657
Feb 23, 2026	228.30	235.00	227.40	227.80	227.80	0.42%	6,828
Feb 20, 2026	228.10	231.85	224.65	226.85	226.85	-0.50%	4,727
Feb 19, 2026	228.50	237.35	225.45	228.00	228.00	-0.48%	10,368
Feb 18, 2026	224.00	232.85	223.40	229.10	229.10	2.67%	10,826
Feb 17, 2026	224.20	228.00	221.10	223.15	223.15	-0.71%	5,572
Feb 16, 2026	216.00	230.00	216.00	224.75	224.75	2.42%	6,953
Feb 13, 2026	217.50	224.80	212.20	219.45	219.45	0.92%	5,985
Feb 12, 2026	223.20	223.20	217.00	217.45	217.45	-2.53%	12,121
Feb 11, 2026	227.95	229.95	221.10	223.10	223.10	-2.38%	11,271
Feb 10, 2026	225.35	236.65	221.60	228.55	228.55	1.53%	35,050
Feb 9, 2026	226.15	232.00	224.20	225.10	225.10	-0.82%	15,220
Feb 6, 2026	229.15	231.10	219.00	226.95	226.95	-0.09%	19,401
Feb 5, 2026	224.95	232.55	215.30	227.15	227.15	0.96%	36,578
Feb 4, 2026	206.00	227.85	200.00	225.00	225.00	8.80%	130,206