ADOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 30, 2026	17.89	17.89	17.89	17.89	17.89	-0.22%
Mar 27, 2026	17.93	17.93	17.93	17.93	17.93	0.06%
Mar 26, 2026	17.92	17.92	17.92	17.92	17.92	-0.83%
Mar 25, 2026	18.07	18.07	18.07	18.07	18.07	0.11%
Mar 24, 2026	18.05	18.05	18.05	18.05	18.05	-0.50%
Mar 23, 2026	18.14	18.14	18.14	18.14	18.14	0.50%
Mar 20, 2026	18.05	18.05	18.05	18.05	18.05	-0.99%
Mar 19, 2026	18.23	18.23	18.23	18.23	18.23	-0.11%
Mar 18, 2026	18.25	18.25	18.25	18.25	18.25	-0.16%
Mar 17, 2026	18.28	18.28	18.28	18.28	18.28	-0.27%
Mar 16, 2026	18.33	18.33	18.33	18.33	18.33	0.77%
Mar 13, 2026	18.19	18.19	18.19	18.19	18.19	0.22%
Mar 12, 2026	18.15	18.15	18.15	18.15	18.15	-0.77%
Mar 11, 2026	18.29	18.29	18.29	18.29	18.29	-0.05%
Mar 10, 2026	18.30	18.30	18.30	18.30	18.30	-0.11%
Mar 9, 2026	18.32	18.32	18.32	18.32	18.32	0.71%
Mar 6, 2026	18.19	18.19	18.19	18.19	18.19	-0.82%
Mar 5, 2026	18.34	18.34	18.34	18.34	18.34	0.82%
Mar 4, 2026	18.19	18.19	18.19	18.19	18.19	0.50%
Mar 3, 2026	18.10	18.10	18.10	18.10	18.10	-1.09%
Mar 2, 2026	18.30	18.30	18.30	18.30	18.30	-0.54%
Feb 27, 2026	18.40	18.40	18.40	18.40	18.40	-0.81%
Feb 26, 2026	18.55	18.55	18.55	18.55	18.55	-0.11%
Feb 25, 2026	18.57	18.57	18.57	18.57	18.57	-0.16%
Feb 24, 2026	18.60	18.60	18.60	18.60	18.60	0.54%
Feb 23, 2026	18.50	18.50	18.50	18.50	18.50	-0.48%
Feb 20, 2026	18.59	18.59	18.59	18.59	18.59	-
Feb 19, 2026	18.59	18.59	18.59	18.59	18.59	-
Feb 18, 2026	18.59	18.59	18.59	18.59	18.59	0.22%
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	0.16%
Jan 23, 2026	19.26	19.26	19.26	19.26	19.26	-0.26%
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%