Allied Digital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	123.48	125.40	123.06	124.12	124.12	1.55%	163,859
May 22, 2026	125.00	127.99	120.00	122.22	122.22	-5.75%	502,871
May 21, 2026	126.99	136.80	125.02	129.68	129.68	4.40%	655,288
May 20, 2026	122.69	125.00	121.51	124.22	124.22	-0.27%	114,560
May 19, 2026	122.56	127.99	122.56	124.56	124.56	1.63%	146,438
May 18, 2026	125.00	125.00	119.50	122.56	122.56	-2.49%	169,212
May 15, 2026	125.88	131.09	124.00	125.69	125.69	-0.15%	218,279
May 14, 2026	127.90	129.24	122.08	125.88	125.88	-0.10%	225,174
May 13, 2026	123.88	129.38	123.11	126.01	126.01	1.73%	257,750
May 12, 2026	132.99	133.00	123.21	123.87	123.87	-7.15%	337,072
May 11, 2026	138.65	138.99	133.00	133.41	133.41	-4.72%	298,622
May 8, 2026	133.80	144.90	131.25	140.02	140.02	4.55%	1,622,542
May 7, 2026	132.51	137.67	131.22	133.93	133.93	1.00%	505,822
May 6, 2026	136.42	140.00	131.06	132.61	132.61	-1.78%	1,453,411
May 5, 2026	116.90	137.49	116.00	135.01	135.01	16.14%	6,485,856
May 4, 2026	117.28	117.81	114.60	116.25	116.25	1.45%	105,493
Apr 30, 2026	114.53	116.39	113.41	114.59	114.59	-1.25%	70,987
Apr 29, 2026	117.40	118.39	115.40	116.04	116.04	-0.22%	99,526
Apr 28, 2026	117.90	119.00	115.58	116.30	116.30	-1.16%	119,318
Apr 27, 2026	114.90	119.25	114.25	117.66	117.66	3.39%	192,994
Apr 24, 2026	118.30	118.50	112.00	113.80	113.80	-3.31%	166,333
Apr 23, 2026	118.90	121.64	117.00	117.70	117.70	-1.88%	78,182
Apr 22, 2026	120.00	120.59	117.11	119.96	119.96	0.84%	109,848
Apr 21, 2026	118.40	120.11	118.02	118.96	118.96	0.47%	78,686
Apr 20, 2026	122.78	122.78	117.63	118.40	118.40	-3.09%	217,311
Apr 17, 2026	121.83	123.50	121.20	122.17	122.17	0.78%	158,786
Apr 16, 2026	119.80	122.00	116.63	121.23	121.23	2.96%	256,545
Apr 15, 2026	114.10	118.25	114.10	117.75	117.75	4.31%	167,091
Apr 13, 2026	111.00	114.35	108.90	112.89	112.89	-1.54%	206,954
Apr 10, 2026	114.88	115.95	113.50	114.66	114.66	1.49%	130,476
Apr 9, 2026	114.00	116.11	108.46	112.98	112.98	-0.19%	295,855
Apr 8, 2026	110.00	115.00	107.33	113.20	113.20	7.68%	361,229
Apr 7, 2026	102.99	106.20	100.00	105.13	105.13	2.17%	231,048
Apr 6, 2026	98.56	103.97	97.15	102.90	102.90	3.90%	249,931
Apr 2, 2026	94.50	99.90	93.41	99.04	99.04	1.62%	185,502
Apr 1, 2026	91.00	98.00	89.06	97.46	97.46	11.80%	329,849
Mar 30, 2026	91.10	93.00	86.27	87.17	87.17	-4.99%	435,577
Mar 27, 2026	98.20	99.60	91.00	91.75	91.75	-7.52%	485,424
Mar 25, 2026	99.00	102.97	98.45	99.21	99.21	1.08%	246,771
Mar 24, 2026	97.70	99.33	96.27	98.15	98.15	2.27%	204,884
Mar 23, 2026	100.03	101.05	95.00	95.97	95.97	-5.49%	190,027
Mar 20, 2026	100.97	104.80	100.97	101.55	101.55	1.57%	157,894
Mar 19, 2026	103.00	104.35	99.05	99.98	99.98	-5.14%	187,360
Mar 18, 2026	101.65	107.40	101.40	105.40	105.40	3.43%	331,329
Mar 17, 2026	97.50	105.89	96.91	101.90	101.90	5.29%	525,943
Mar 16, 2026	97.90	99.48	95.10	96.78	96.78	-2.89%	264,132
Mar 13, 2026	103.10	103.35	98.96	99.66	99.66	-3.78%	197,339
Mar 12, 2026	105.00	106.00	102.00	103.57	103.57	-1.45%	150,819
Mar 11, 2026	107.50	109.69	104.46	105.09	105.09	-1.27%	104,115
Mar 10, 2026	103.70	107.50	103.00	106.44	106.44	4.11%	209,146