APDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	27.88	27.88	27.88	27.88	27.88	-0.32%
Jul 7, 2026	27.97	27.97	27.97	27.97	27.97	-1.76%
Jul 6, 2026	28.47	28.47	28.47	28.47	28.47	1.93%
Jul 2, 2026	27.93	27.93	27.93	27.93	27.93	-1.20%
Jul 1, 2026	28.27	28.27	28.27	28.27	28.27	0.82%
Jun 30, 2026	28.04	28.04	28.04	28.04	28.04	-0.04%
Jun 29, 2026	28.05	28.05	28.05	28.05	28.05	1.52%
Jun 26, 2026	27.63	27.63	27.63	27.63	27.63	-0.97%
Jun 25, 2026	27.90	27.90	27.90	27.90	27.90	0.98%
Jun 24, 2026	27.63	27.63	27.63	27.63	27.63	-1.64%
Jun 23, 2026	28.09	28.09	28.09	28.09	28.09	-2.77%
Jun 22, 2026	28.89	28.89	28.89	28.89	28.89	0.63%
Jun 18, 2026	28.71	28.71	28.71	28.71	28.71	0.95%
Jun 17, 2026	28.44	28.44	28.44	28.44	28.44	-0.42%
Jun 16, 2026	28.56	28.56	28.56	28.56	28.56	-0.14%
Jun 15, 2026	28.60	28.60	28.60	28.60	28.60	2.14%
Jun 12, 2026	28.00	28.00	28.00	28.00	28.00	1.12%
Jun 11, 2026	27.69	27.69	27.69	27.69	27.69	2.90%
Jun 10, 2026	26.91	26.91	26.91	26.91	26.91	-2.64%
Jun 9, 2026	27.64	27.64	27.64	27.64	27.64	2.14%
Jun 8, 2026	27.06	27.06	27.06	27.06	27.06	-0.84%
Jun 5, 2026	27.29	27.29	27.29	27.29	27.29	-4.78%
Jun 4, 2026	28.66	28.66	28.66	28.66	28.66	-0.38%
Jun 3, 2026	28.77	28.77	28.77	28.77	28.77	-1.34%
Jun 2, 2026	29.16	29.16	29.16	29.16	29.16	0.66%
Jun 1, 2026	28.97	28.97	28.97	28.97	28.97	0.59%
May 29, 2026	28.80	28.80	28.80	28.80	28.80	-0.24%
May 28, 2026	28.87	28.87	28.87	28.87	28.87	-0.03%
May 27, 2026	28.88	28.88	28.88	28.88	28.88	1.40%
May 26, 2026	28.48	28.48	28.48	28.48	28.48	1.79%
May 22, 2026	27.98	27.98	27.98	27.98	27.98	0.54%
May 21, 2026	27.83	27.83	27.83	27.83	27.83	1.24%
May 20, 2026	27.49	27.49	27.49	27.49	27.49	0.95%
May 19, 2026	27.23	27.23	27.23	27.23	27.23	-1.77%
May 18, 2026	27.72	27.72	27.72	27.72	27.72	0.04%
May 15, 2026	27.71	27.71	27.71	27.71	27.71	-2.84%
May 14, 2026	28.52	28.52	28.52	28.52	28.52	0.78%
May 13, 2026	28.30	28.30	28.30	28.30	28.30	0.46%
May 12, 2026	28.17	28.17	28.17	28.17	28.17	-1.40%
May 11, 2026	28.57	28.57	28.57	28.57	28.57	0.18%
May 8, 2026	28.52	28.52	28.52	28.52	28.52	-0.52%
May 7, 2026	28.67	28.67	28.67	28.67	28.67	0.42%
May 6, 2026	28.55	28.55	28.55	28.55	28.55	3.18%
May 5, 2026	27.67	27.67	27.67	27.67	27.67	0.87%
May 4, 2026	27.43	27.43	27.43	27.43	27.43	1.74%
May 1, 2026	26.96	26.96	26.96	26.96	26.96	-0.15%
Apr 30, 2026	27.00	27.00	27.00	27.00	27.00	0.22%
Apr 29, 2026	26.94	26.94	26.94	26.94	26.94	-0.37%
Apr 28, 2026	27.04	27.04	27.04	27.04	27.04	-0.92%
Apr 27, 2026	27.29	27.29	27.29	27.29	27.29	0.40%