TLV:ADGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	391.40	392.80	383.00	386.10	386.10	-0.85%	66,469
Jun 24, 2026	390.20	392.20	388.00	389.40	389.40	-0.21%	10,820
Jun 23, 2026	395.10	397.40	384.80	390.20	390.20	-1.24%	140,812
Jun 22, 2026	396.20	399.20	391.70	395.10	395.10	-0.28%	39,194
Jun 19, 2026	399.40	401.80	393.00	396.20	396.20	-0.80%	39,515
Jun 18, 2026	415.10	415.10	395.60	399.40	399.40	-0.77%	122,347
Jun 17, 2026	410.40	410.40	389.90	402.50	402.50	-1.15%	311,614
Jun 16, 2026	410.40	417.60	402.70	407.20	407.20	-0.78%	128,698
Jun 15, 2026	421.40	426.00	407.00	410.40	410.40	-2.61%	65,277
Jun 12, 2026	412.10	423.70	412.70	421.40	421.40	2.26%	20,844
Jun 11, 2026	412.50	416.20	406.40	412.10	412.10	-0.10%	228,257
Jun 10, 2026	422.20	424.30	408.20	412.50	412.50	-2.30%	36,099
Jun 9, 2026	422.10	425.50	418.60	422.20	422.20	-0.54%	28,194
Jun 8, 2026	415.00	428.00	412.00	424.50	424.50	0.12%	37,267
Jun 5, 2026	412.80	425.00	409.50	424.00	424.00	2.71%	55,179
Jun 4, 2026	412.10	418.00	406.50	412.80	412.80	0.17%	46,311
Jun 3, 2026	420.70	424.20	415.30	419.50	412.09	-0.29%	141,221
Jun 2, 2026	414.80	425.20	409.90	420.70	413.27	1.42%	128,598
Jun 1, 2026	428.20	426.20	410.20	414.80	407.47	-3.13%	89,272
May 29, 2026	421.80	429.20	422.00	428.20	420.64	1.52%	47,475
May 28, 2026	418.20	426.10	414.60	421.80	414.35	0.86%	153,121
May 27, 2026	430.00	432.90	413.30	418.20	410.81	-2.97%	135,943
May 26, 2026	433.50	434.50	429.70	431.00	423.39	-0.58%	161,662
May 25, 2026	431.70	440.90	429.20	433.50	425.84	1.00%	30,777
May 20, 2026	429.10	433.90	426.50	429.20	421.62	0.02%	28,746
May 19, 2026	428.70	436.00	423.20	429.10	421.52	0.09%	54,325
May 18, 2026	425.80	441.70	420.10	428.70	421.13	0.68%	76,831
May 15, 2026	435.80	435.80	424.00	425.80	418.28	-2.29%	40,221
May 14, 2026	441.80	443.30	430.90	435.80	428.10	-1.36%	77,790
May 13, 2026	449.90	452.30	438.20	441.80	434.00	-1.80%	58,607
May 12, 2026	447.70	469.20	443.20	449.90	441.95	0.49%	86,962
May 11, 2026	458.60	468.80	444.30	447.70	439.79	-2.38%	218,838
May 8, 2026	468.00	468.00	438.80	458.60	450.50	3.50%	426,015
May 7, 2026	456.90	469.60	443.10	443.10	435.27	-3.02%	1,670,592
May 6, 2026	451.10	468.90	451.10	456.90	448.83	1.29%	162,271
May 5, 2026	442.30	462.90	439.40	451.10	443.13	1.99%	115,833
May 4, 2026	442.20	450.30	439.20	442.30	434.49	0.02%	209,821
May 1, 2026	432.30	449.90	431.60	442.20	434.39	2.29%	117,151
Apr 30, 2026	435.30	435.60	430.10	432.30	424.66	-0.69%	68,057
Apr 29, 2026	431.10	437.90	431.10	435.30	427.61	0.97%	82,018
Apr 28, 2026	432.50	436.60	430.00	431.10	423.48	-0.32%	28,107
Apr 27, 2026	430.60	435.30	428.70	432.50	424.86	0.44%	61,946
Apr 24, 2026	432.50	436.60	426.10	430.60	422.99	-0.44%	52,193
Apr 23, 2026	436.90	443.30	431.40	432.50	424.86	-1.01%	87,859
Apr 20, 2026	432.50	446.40	433.00	436.90	429.18	1.02%	162,213
Apr 17, 2026	432.00	451.00	430.00	432.50	424.86	-1.44%	50,334
Apr 16, 2026	441.90	443.00	435.00	438.80	431.05	-0.70%	29,562
Apr 15, 2026	449.60	450.90	439.80	441.90	434.09	-1.71%	52,619
Apr 14, 2026	444.10	463.60	444.10	449.60	441.66	1.24%	15,591
Apr 13, 2026	449.40	472.60	441.30	444.10	436.26	-1.18%	12,136