Adtech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	58.55	58.55	54.65	56.13	56.13	-6.88%	68,657
Jul 10, 2026	59.11	60.82	59.00	60.28	60.28	2.81%	488
Jul 9, 2026	59.01	61.98	58.00	58.63	58.63	-1.11%	1,785
Jul 8, 2026	59.78	60.35	58.16	59.29	59.29	0.17%	417
Jul 7, 2026	59.00	64.90	59.00	59.19	59.19	-2.17%	6,975
Jul 6, 2026	59.74	61.00	57.00	60.50	60.50	1.27%	4,716
Jul 3, 2026	60.80	60.80	58.30	59.74	59.74	1.84%	643
Jul 2, 2026	58.55	61.20	58.55	58.66	58.66	-2.05%	1,444
Jul 1, 2026	58.60	61.49	58.30	59.89	59.89	-2.65%	2,807
Jun 30, 2026	59.90	70.00	59.80	61.52	61.52	4.27%	8,912
Jun 29, 2026	58.16	59.89	57.00	59.00	59.00	1.44%	714
Jun 25, 2026	60.10	60.90	58.11	58.16	58.16	-3.47%	283
Jun 24, 2026	60.25	60.90	58.57	60.25	60.25	-0.08%	553
Jun 23, 2026	60.60	60.80	58.90	60.30	60.30	-1.15%	1,721
Jun 22, 2026	58.10	61.49	58.10	61.00	61.00	5.17%	1,008
Jun 19, 2026	59.50	59.90	58.00	58.00	58.00	-1.89%	1,749
Jun 18, 2026	60.00	61.50	59.10	59.12	59.12	-0.22%	1,610
Jun 17, 2026	59.39	59.90	57.80	59.25	59.25	-0.24%	1,016
Jun 16, 2026	59.40	60.40	58.00	59.39	59.39	1.19%	1,942
Jun 15, 2026	60.10	61.88	57.00	58.69	58.69	-3.72%	5,189
Jun 12, 2026	57.93	61.91	55.05	60.96	60.96	5.61%	4,597
Jun 11, 2026	60.50	60.50	57.22	57.72	57.72	-5.07%	196
Jun 10, 2026	59.30	61.69	57.11	60.80	60.80	2.69%	2,361
Jun 9, 2026	60.29	60.29	58.00	59.21	59.21	-2.92%	1,902
Jun 8, 2026	55.59	61.49	55.59	60.99	60.99	-0.78%	2,151
Jun 5, 2026	58.61	63.93	58.61	61.47	61.47	0.61%	703
Jun 4, 2026	59.44	61.49	58.10	61.10	61.10	4.86%	2,418
Jun 3, 2026	60.10	60.10	58.01	58.27	58.27	-1.04%	640
Jun 2, 2026	59.50	62.70	57.51	58.88	58.88	-1.04%	4,254
Jun 1, 2026	61.10	64.20	59.00	59.50	59.50	-3.11%	1,082
May 29, 2026	64.40	64.52	59.06	61.41	61.41	-4.35%	3,017
May 27, 2026	62.40	64.80	60.84	64.20	64.20	2.74%	3,014
May 26, 2026	57.52	63.77	57.52	62.49	62.49	2.43%	678
May 25, 2026	57.11	62.40	57.11	61.01	61.01	-0.80%	1,629
May 22, 2026	59.00	62.49	59.00	61.50	61.50	3.12%	1,185
May 21, 2026	60.00	63.90	59.02	59.64	59.64	-0.60%	1,015
May 20, 2026	60.20	62.98	59.16	60.00	60.00	-0.38%	2,899
May 19, 2026	66.50	66.50	59.00	60.23	60.23	-3.43%	6,587
May 18, 2026	67.88	67.88	61.00	62.37	62.37	-6.77%	1,255
May 15, 2026	66.90	66.90	63.10	66.90	66.90	4.89%	55
May 14, 2026	68.85	68.85	63.10	63.78	63.78	-2.06%	1,335
May 13, 2026	65.50	68.30	65.00	65.12	65.12	-0.63%	843
May 12, 2026	67.12	69.75	65.50	65.53	65.53	-5.34%	1,636
May 11, 2026	74.00	74.00	68.00	69.23	69.23	-1.03%	3,576
May 8, 2026	72.00	72.00	67.10	69.95	69.95	-0.72%	3,708
May 7, 2026	69.50	71.00	67.60	70.46	70.46	2.89%	13,615
May 6, 2026	69.00	69.00	66.14	68.48	68.48	2.24%	3,430
May 5, 2026	69.49	70.00	65.00	66.98	66.98	-3.61%	4,170
May 4, 2026	69.50	72.00	67.81	69.49	69.49	-0.44%	2,897
Apr 30, 2026	65.11	70.00	64.50	69.80	69.80	5.55%	8,066