ADOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	20.45	20.45	20.45	20.45	20.45	-0.63%
May 28, 2026	20.58	20.58	20.58	20.58	20.58	0.44%
May 27, 2026	20.49	20.49	20.49	20.49	20.49	-0.44%
May 26, 2026	20.58	20.58	20.58	20.58	20.58	1.23%
May 22, 2026	20.33	20.33	20.33	20.33	20.33	-0.39%
May 21, 2026	20.41	20.41	20.41	20.41	20.41	1.04%
May 20, 2026	20.20	20.20	20.20	20.20	20.20	0.95%
May 19, 2026	20.01	20.01	20.01	20.01	20.01	-0.45%
May 18, 2026	20.10	20.10	20.10	20.10	20.10	-1.18%
May 15, 2026	20.34	20.34	20.34	20.34	20.34	-1.31%
May 14, 2026	20.61	20.61	20.61	20.61	20.61	0.49%
May 13, 2026	20.51	20.51	20.51	20.51	20.51	1.79%
May 12, 2026	20.15	20.15	20.15	20.15	20.15	-0.25%
May 11, 2026	20.20	20.20	20.20	20.20	20.20	1.20%
May 8, 2026	19.96	19.96	19.96	19.96	19.96	-0.25%
May 7, 2026	20.01	20.01	20.01	20.01	20.01	-0.65%
May 6, 2026	20.14	20.14	20.14	20.14	20.14	0.80%
May 5, 2026	19.98	19.98	19.98	19.98	19.98	1.27%
May 4, 2026	19.73	19.73	19.73	19.73	19.73	0.51%
May 1, 2026	19.63	19.63	19.63	19.63	19.63	1.19%
Apr 30, 2026	19.40	19.40	19.40	19.40	19.40	0.62%
Apr 29, 2026	19.28	19.28	19.28	19.28	19.28	-0.05%
Apr 28, 2026	19.29	19.29	19.29	19.29	19.29	-0.57%
Apr 27, 2026	19.40	19.40	19.40	19.40	19.40	-0.05%
Apr 24, 2026	19.41	19.41	19.41	19.41	19.41	0.73%
Apr 23, 2026	19.27	19.27	19.27	19.27	19.27	-0.52%
Apr 22, 2026	19.37	19.37	19.37	19.37	19.37	1.20%
Apr 21, 2026	19.14	19.14	19.14	19.14	19.14	-0.36%
Apr 20, 2026	19.21	19.21	19.21	19.21	19.21	-0.16%
Apr 17, 2026	19.24	19.24	19.24	19.24	19.24	0.42%
Apr 16, 2026	19.16	19.16	19.16	19.16	19.16	-0.05%
Apr 15, 2026	19.17	19.17	19.17	19.17	19.17	0.16%
Apr 14, 2026	19.14	19.14	19.14	19.14	19.14	1.43%
Apr 13, 2026	18.87	18.87	18.87	18.87	18.87	0.37%
Apr 10, 2026	18.80	18.80	18.80	18.80	18.80	0.21%
Apr 9, 2026	18.76	18.76	18.76	18.76	18.76	0.86%
Apr 8, 2026	18.60	18.60	18.60	18.60	18.60	1.92%
Apr 7, 2026	18.25	18.25	18.25	18.25	18.25	0.27%
Apr 6, 2026	18.20	18.20	18.20	18.20	18.20	-0.05%
Apr 2, 2026	18.21	18.21	18.21	18.21	18.21	0.28%
Apr 1, 2026	18.16	18.16	18.16	18.16	18.16	0.67%
Mar 31, 2026	18.04	18.04	18.04	18.04	18.04	0.84%
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%