ADOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 26, 2026	19.36	19.36	19.36	19.36	19.36	0.73%
Oct 23, 2026	19.22	19.22	19.22	19.22	19.22	0.21%
Oct 22, 2026	19.18	19.18	19.18	19.18	19.18	-2.84%
Oct 21, 2026	19.74	19.74	19.74	19.74	19.74	0.61%
Oct 20, 2026	19.62	19.62	19.62	19.62	19.62	-0.61%
Oct 19, 2026	19.74	19.74	19.74	19.74	19.74	0.77%
Oct 16, 2026	19.59	19.59	19.59	19.59	19.59	-1.46%
Oct 15, 2026	19.88	19.88	19.88	19.88	19.88	-0.50%
Oct 14, 2026	19.98	19.98	19.98	19.98	19.98	-1.09%
Oct 13, 2026	20.20	20.20	20.20	20.20	20.20	-0.25%
Oct 12, 2026	20.25	20.25	20.25	20.25	20.25	-0.74%
Oct 9, 2026	20.40	20.40	20.40	20.40	20.40	1.09%
Oct 8, 2026	20.18	20.18	20.18	20.18	20.18	-0.93%
Oct 7, 2026	20.37	20.37	20.37	20.37	20.37	-0.29%
Oct 6, 2026	20.43	20.43	20.43	20.43	20.43	0.10%
Oct 5, 2026	20.41	20.41	20.41	20.41	20.41	0.34%
Oct 2, 2026	20.34	20.34	20.34	20.34	20.34	0.39%
Oct 1, 2026	20.26	20.26	20.26	20.26	20.26	-0.10%
Sep 30, 2026	20.28	20.28	20.28	20.28	20.28	-
Sep 29, 2026	20.28	20.28	20.28	20.28	20.28	0.05%
Sep 28, 2026	20.27	20.27	20.27	20.27	20.27	-0.20%
Sep 25, 2026	20.31	20.31	20.31	20.31	20.31	-0.39%
Sep 24, 2026	20.39	20.39	20.39	20.39	20.39	0.69%
Sep 23, 2026	20.25	20.25	20.25	20.25	20.25	-0.34%
Sep 22, 2026	20.32	20.32	20.32	20.32	20.32	0.30%
Sep 21, 2026	20.26	20.26	20.26	20.26	20.26	1.15%
Sep 18, 2026	20.03	20.03	20.03	20.03	20.03	0.30%
Sep 17, 2026	19.97	19.97	19.97	19.97	19.97	0.76%
Sep 16, 2026	19.82	19.82	19.82	19.82	19.82	0.46%
Sep 15, 2026	19.73	19.73	19.73	19.73	19.73	-0.20%
Sep 14, 2026	19.77	19.77	19.77	19.77	19.77	-0.40%
Sep 11, 2026	19.85	19.85	19.85	19.85	19.85	0.05%
Sep 10, 2026	19.84	19.84	19.84	19.84	19.84	-0.40%
Sep 9, 2026	19.92	19.92	19.92	19.92	19.92	0.25%
Sep 8, 2026	19.87	19.87	19.87	19.87	19.87	0.25%
Sep 4, 2026	19.82	19.82	19.82	19.82	19.82	-0.10%
Sep 3, 2026	19.84	19.84	19.84	19.84	19.84	0.35%
Sep 2, 2026	19.77	19.77	19.77	19.77	19.77	-0.50%
Sep 1, 2026	19.87	19.87	19.87	19.87	19.87	-0.45%
Aug 31, 2026	19.96	19.96	19.96	19.96	19.96	-0.15%
Aug 28, 2026	19.99	19.99	19.99	19.99	19.99	-0.65%
Aug 27, 2026	20.12	20.12	20.12	20.12	20.12	0.90%
Aug 26, 2026	19.94	19.94	19.94	19.94	19.94	0.05%
Aug 25, 2026	19.93	19.93	19.93	19.93	19.93	0.71%
Aug 24, 2026	19.79	19.79	19.79	19.79	19.79	-0.55%
Aug 21, 2026	19.90	19.90	19.90	19.90	19.90	0.40%
Aug 20, 2026	19.82	19.82	19.82	19.82	19.82	-0.30%
Aug 19, 2026	19.88	19.88	19.88	19.88	19.88	-0.70%
Aug 18, 2026	20.02	20.02	20.02	20.02	20.02	-0.65%
Aug 17, 2026	20.15	20.15	20.15	20.15	20.15	-0.20%