ADOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	18.55	18.55	18.55	18.55	18.55	-0.05%
Feb 13, 2026	18.56	18.56	18.56	18.56	18.56	0.22%
Feb 12, 2026	18.52	18.52	18.52	18.52	18.52	-1.07%
Feb 11, 2026	18.72	18.72	18.72	18.72	18.72	0.27%
Feb 10, 2026	18.67	18.67	18.67	18.67	18.67	-0.27%
Feb 9, 2026	18.72	18.72	18.72	18.72	18.72	0.54%
Feb 6, 2026	18.62	18.62	18.62	18.62	18.62	1.42%
Feb 5, 2026	18.36	18.36	18.36	18.36	18.36	-1.02%
Feb 4, 2026	18.55	18.55	18.55	18.55	18.55	-1.75%
Feb 3, 2026	18.88	18.88	18.88	18.88	18.88	-1.05%
Feb 2, 2026	19.08	19.08	19.08	19.08	19.08	0.85%
Jan 30, 2026	18.92	18.92	18.92	18.92	18.92	-1.82%
Jan 29, 2026	19.27	19.27	19.27	19.27	19.27	-0.41%
Jan 28, 2026	19.35	19.35	19.35	19.35	19.35	-0.36%
Jan 27, 2026	19.42	19.42	19.42	19.42	19.42	0.67%
Jan 26, 2026	19.29	19.29	19.29	19.29	19.29	0.10%
Jan 23, 2026	19.27	19.27	19.27	19.27	19.27	-0.21%
Jan 22, 2026	19.31	19.31	19.31	19.31	19.31	0.26%
Jan 21, 2026	19.26	19.26	19.26	19.26	19.26	0.16%
Jan 20, 2026	19.23	19.23	19.23	19.23	19.23	-1.23%
Jan 16, 2026	19.47	19.47	19.47	19.47	19.47	-0.61%
Jan 15, 2026	19.59	19.59	19.59	19.59	19.59	0.41%
Jan 14, 2026	19.51	19.51	19.51	19.51	19.51	-0.91%
Jan 13, 2026	19.69	19.69	19.69	19.69	19.69	0.05%
Jan 12, 2026	19.68	19.68	19.68	19.68	19.68	0.66%
Jan 9, 2026	19.55	19.55	19.55	19.55	19.55	-
Jan 8, 2026	19.55	19.55	19.55	19.55	19.55	-0.81%
Jan 7, 2026	19.71	19.71	19.71	19.71	19.71	-0.10%
Jan 6, 2026	19.73	19.73	19.73	19.73	19.73	0.61%
Jan 5, 2026	19.61	19.61	19.61	19.61	19.61	1.08%
Jan 2, 2026	19.40	19.40	19.40	19.40	19.40	0.47%
Dec 31, 2025	19.31	19.31	19.31	19.31	19.31	-0.46%
Dec 30, 2025	19.40	19.40	19.40	19.40	19.40	-0.36%
Dec 29, 2025	19.47	19.47	19.47	19.47	19.47	-0.26%
Dec 26, 2025	19.52	19.52	19.52	19.52	19.52	-0.20%
Dec 24, 2025	19.56	19.56	19.56	19.56	19.56	-0.05%
Dec 23, 2025	19.57	19.57	19.57	19.57	19.57	0.10%
Dec 22, 2025	19.55	19.55	19.55	19.55	19.55	0.77%
Dec 19, 2025	19.40	19.40	19.40	19.40	19.40	1.31%
Dec 18, 2025	19.15	19.15	19.15	19.15	19.15	1.43%
Dec 17, 2025	18.88	18.88	18.88	18.88	18.88	-1.72%
Dec 16, 2025	19.21	19.21	19.21	19.21	19.21	-
Dec 15, 2025	19.21	19.21	19.21	19.21	19.21	-0.31%
Dec 12, 2025	19.27	19.27	19.27	19.27	19.27	-1.43%
Dec 11, 2025	19.55	19.55	19.55	19.55	19.55	-0.26%
Dec 10, 2025	19.60	19.60	19.60	19.60	19.60	0.26%
Dec 9, 2025	19.55	19.55	19.55	19.55	19.55	-0.10%
Dec 8, 2025	19.57	19.57	19.57	19.57	19.57	0.31%
Dec 5, 2025	19.51	19.51	19.51	19.51	19.51	0.05%
Dec 4, 2025	19.50	19.50	19.50	19.50	19.50	0.57%