APDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	27.34	27.34	27.34	27.34	27.34	-0.51%
Oct 14, 2026	27.48	27.48	27.48	27.48	27.48	-1.08%
Oct 13, 2026	27.78	27.78	27.78	27.78	27.78	-1.91%
Oct 12, 2026	28.32	28.32	28.32	28.32	28.32	-0.35%
Oct 9, 2026	28.42	28.42	28.42	28.42	28.42	0.85%
Oct 8, 2026	28.18	28.18	28.18	28.18	28.18	-1.23%
Oct 7, 2026	28.53	28.53	28.53	28.53	28.53	-1.07%
Oct 6, 2026	28.84	28.84	28.84	28.84	28.84	-0.21%
Oct 5, 2026	28.90	28.90	28.90	28.90	28.90	3.14%
Oct 2, 2026	28.02	28.02	28.02	28.02	28.02	-0.04%
Oct 1, 2026	28.03	28.03	28.03	28.03	28.03	0.11%
Sep 30, 2026	28.00	28.00	28.00	28.00	28.00	0.18%
Sep 29, 2026	27.95	27.95	27.95	27.95	27.95	-0.64%
Sep 28, 2026	28.13	28.13	28.13	28.13	28.13	-1.02%
Sep 25, 2026	28.42	28.42	28.42	28.42	28.42	0.50%
Sep 24, 2026	28.28	28.28	28.28	28.28	28.28	-0.46%
Sep 23, 2026	28.41	28.41	28.41	28.41	28.41	-1.42%
Sep 22, 2026	28.82	28.82	28.82	28.82	28.82	-0.52%
Sep 21, 2026	28.97	28.97	28.97	28.97	28.97	1.97%
Sep 18, 2026	28.41	28.41	28.41	28.41	28.41	0.71%
Sep 17, 2026	28.21	28.21	28.21	28.21	28.21	0.21%
Sep 16, 2026	28.15	28.15	28.15	28.15	28.15	-0.11%
Sep 15, 2026	28.18	28.18	28.18	28.18	28.18	-0.84%
Sep 14, 2026	28.42	28.42	28.42	28.42	28.42	-1.08%
Sep 11, 2026	28.73	28.73	28.73	28.73	28.73	-0.21%
Sep 10, 2026	28.79	28.79	28.79	28.79	28.79	-0.86%
Sep 9, 2026	29.04	29.04	29.04	29.04	29.04	-0.75%
Sep 8, 2026	29.26	29.26	29.26	29.26	29.26	0.55%
Sep 4, 2026	29.10	29.10	29.10	29.10	29.10	0.80%
Sep 3, 2026	28.87	28.87	28.87	28.87	28.87	0.56%
Sep 2, 2026	28.71	28.71	28.71	28.71	28.71	0.28%
Sep 1, 2026	28.63	28.63	28.63	28.63	28.63	-0.49%
Aug 31, 2026	28.77	28.77	28.77	28.77	28.77	-0.03%
Aug 28, 2026	28.78	28.78	28.78	28.78	28.78	-0.55%
Aug 27, 2026	28.94	28.94	28.94	28.94	28.94	0.28%
Aug 26, 2026	28.86	28.86	28.86	28.86	28.86	0.52%
Aug 25, 2026	28.71	28.71	28.71	28.71	28.71	0.84%
Aug 24, 2026	28.47	28.47	28.47	28.47	28.47	-1.04%
Aug 21, 2026	28.77	28.77	28.77	28.77	28.77	1.77%
Aug 20, 2026	28.27	28.27	28.27	28.27	28.27	0.96%
Aug 19, 2026	28.00	28.00	28.00	28.00	28.00	-0.21%
Aug 18, 2026	28.06	28.06	28.06	28.06	28.06	-0.78%
Aug 17, 2026	28.28	28.28	28.28	28.28	28.28	-
Aug 14, 2026	28.28	28.28	28.28	28.28	28.28	-0.25%
Aug 13, 2026	28.35	28.35	28.35	28.35	28.35	0.82%
Aug 12, 2026	28.12	28.12	28.12	28.12	28.12	0.39%
Aug 11, 2026	28.01	28.01	28.01	28.01	28.01	-0.46%
Aug 10, 2026	28.14	28.14	28.14	28.14	28.14	0.46%
Aug 7, 2026	28.01	28.01	28.01	28.01	28.01	0.25%
Aug 6, 2026	27.94	27.94	27.94	27.94	27.94	-1.13%