TLV:ADGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	445.00	467.90	445.00	460.00	441.48	0.97%	44,011
Apr 9, 2026	454.50	469.60	451.00	455.60	437.25	0.24%	39,904
Apr 6, 2026	448.90	460.00	447.50	454.50	436.20	1.25%	34,327
Apr 3, 2026	442.70	476.00	442.70	448.90	430.82	1.40%	20,743
Mar 31, 2026	439.30	456.80	438.80	442.70	424.87	0.77%	28,353
Mar 30, 2026	445.10	452.00	433.20	439.30	421.61	-1.44%	148,240
Mar 27, 2026	456.30	456.90	440.90	445.70	427.75	-2.32%	74,402
Mar 26, 2026	458.00	464.00	456.00	456.30	437.92	-1.32%	100,160
Mar 25, 2026	479.00	479.00	458.00	462.40	443.78	1.43%	99,645
Mar 24, 2026	472.00	472.00	451.00	455.90	437.54	-1.81%	54,138
Mar 23, 2026	460.90	471.00	450.30	464.30	445.60	0.74%	49,813
Mar 20, 2026	454.20	465.00	451.00	460.90	442.34	1.48%	9,800
Mar 19, 2026	450.00	457.90	443.60	454.20	435.91	1.59%	47,678
Mar 18, 2026	452.00	465.00	439.70	447.10	429.10	-1.08%	84,344
Mar 17, 2026	445.30	464.80	442.60	452.00	433.80	1.50%	13,537