ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
4.100
-0.030 (-0.73%)
Feb 19, 2026, 10:38 AM EST - Market open
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.06 | 4.18 | 4.00 | 4.07 | - | -1.45% | 46,640 |
| Feb 18, 2026 | 4.14 | 4.25 | 4.06 | 4.13 | 4.13 | -1.20% | 778,958 |
| Feb 17, 2026 | 3.97 | 4.20 | 3.85 | 4.18 | 4.18 | 4.76% | 1,522,051 |
| Feb 13, 2026 | 4.03 | 4.23 | 3.99 | 3.99 | 3.99 | -0.75% | 642,505 |
| Feb 12, 2026 | 3.92 | 4.02 | 3.85 | 4.02 | 4.02 | 2.55% | 463,542 |
| Feb 11, 2026 | 3.94 | 3.97 | 3.66 | 3.92 | 3.92 | 0.51% | 341,206 |
| Feb 10, 2026 | 4.01 | 4.10 | 3.89 | 3.90 | 3.90 | -2.26% | 380,162 |
| Feb 9, 2026 | 4.01 | 4.07 | 3.88 | 3.99 | 3.99 | -0.50% | 541,767 |
| Feb 6, 2026 | 3.97 | 4.20 | 3.93 | 4.01 | 4.01 | 2.56% | 1,047,317 |
| Feb 5, 2026 | 4.03 | 4.19 | 3.88 | 3.91 | 3.91 | -4.40% | 738,448 |
| Feb 4, 2026 | 3.91 | 4.18 | 3.79 | 4.09 | 4.09 | 4.87% | 857,725 |
| Feb 3, 2026 | 3.93 | 3.99 | 3.78 | 3.90 | 3.90 | - | 531,341 |
| Feb 2, 2026 | 3.58 | 4.02 | 3.58 | 3.90 | 3.90 | 8.03% | 713,120 |
| Jan 30, 2026 | 3.73 | 3.76 | 3.55 | 3.61 | 3.61 | -3.99% | 754,153 |
| Jan 29, 2026 | 3.54 | 3.81 | 3.50 | 3.76 | 3.76 | 6.21% | 746,082 |
| Jan 28, 2026 | 3.60 | 3.62 | 3.25 | 3.54 | 3.54 | -1.39% | 1,069,794 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.52 | 3.59 | 3.59 | -0.83% | 655,977 |
| Jan 26, 2026 | 3.61 | 3.64 | 3.51 | 3.62 | 3.62 | 0.28% | 613,040 |
| Jan 23, 2026 | 3.76 | 3.84 | 3.57 | 3.61 | 3.61 | -5.00% | 758,070 |
| Jan 22, 2026 | 3.62 | 3.87 | 3.58 | 3.80 | 3.80 | 6.44% | 501,384 |
| Jan 21, 2026 | 3.51 | 3.62 | 3.48 | 3.57 | 3.57 | 1.42% | 565,658 |
| Jan 20, 2026 | 3.53 | 3.62 | 3.49 | 3.52 | 3.52 | -2.76% | 357,708 |
| Jan 16, 2026 | 3.50 | 3.62 | 3.44 | 3.62 | 3.62 | 1.97% | 752,785 |
| Jan 15, 2026 | 3.77 | 3.84 | 3.50 | 3.55 | 3.55 | -4.31% | 490,334 |
| Jan 14, 2026 | 3.70 | 3.79 | 3.65 | 3.71 | 3.71 | 0.27% | 553,094 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.69 | 3.70 | 3.70 | -3.14% | 499,531 |
| Jan 12, 2026 | 3.67 | 3.89 | 3.58 | 3.82 | 3.82 | 4.37% | 897,480 |
| Jan 9, 2026 | 3.62 | 3.83 | 3.54 | 3.66 | 3.66 | 2.52% | 637,653 |
| Jan 8, 2026 | 3.62 | 3.66 | 3.52 | 3.57 | 3.57 | -2.19% | 381,954 |
| Jan 7, 2026 | 3.56 | 3.75 | 3.50 | 3.65 | 3.65 | 3.11% | 818,979 |
| Jan 6, 2026 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | -0.56% | 420,364 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.38 | 3.56 | 3.56 | 1.14% | 645,263 |
| Jan 2, 2026 | 3.56 | 3.60 | 3.47 | 3.52 | 3.52 | -0.28% | 583,011 |
| Dec 31, 2025 | 3.53 | 3.64 | 3.53 | 3.53 | 3.53 | 0.86% | 555,904 |
| Dec 30, 2025 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | - | 389,106 |
| Dec 29, 2025 | 3.47 | 3.57 | 3.46 | 3.50 | 3.50 | -0.28% | 561,975 |
| Dec 26, 2025 | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -0.57% | 549,028 |
| Dec 24, 2025 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | 0.86% | 392,101 |
| Dec 23, 2025 | 3.71 | 3.71 | 3.35 | 3.50 | 3.50 | -5.41% | 1,358,571 |
| Dec 22, 2025 | 3.74 | 3.89 | 3.68 | 3.70 | 3.70 | -0.80% | 544,081 |
| Dec 19, 2025 | 4.00 | 4.05 | 3.72 | 3.73 | 3.73 | -4.36% | 2,968,944 |
| Dec 18, 2025 | 3.70 | 3.92 | 3.56 | 3.90 | 3.90 | 6.27% | 1,997,364 |
| Dec 17, 2025 | 3.97 | 3.99 | 3.67 | 3.67 | 3.67 | -7.56% | 735,352 |
| Dec 16, 2025 | 4.15 | 4.28 | 3.89 | 3.97 | 3.97 | -5.70% | 1,859,670 |
| Dec 15, 2025 | 4.23 | 4.26 | 4.06 | 4.21 | 4.21 | -0.47% | 2,502,728 |
| Dec 12, 2025 | 4.18 | 4.32 | 4.09 | 4.23 | 4.23 | 1.20% | 1,665,928 |
| Dec 11, 2025 | 4.00 | 4.19 | 3.99 | 4.18 | 4.18 | 4.24% | 1,112,596 |
| Dec 10, 2025 | 3.46 | 4.04 | 3.31 | 4.01 | 4.01 | 13.60% | 2,510,777 |
| Dec 9, 2025 | 3.22 | 3.54 | 3.15 | 3.53 | 3.53 | 9.63% | 1,537,854 |
| Dec 8, 2025 | 3.33 | 3.41 | 3.22 | 3.22 | 3.22 | -2.13% | 1,899,113 |