AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10.60	10.83	10.60	10.76	10.76	1.51%	727,758
Jul 1, 2026	10.44	10.95	10.44	10.60	10.60	1.73%	1,461,101
Jun 30, 2026	10.21	10.47	9.91	10.42	10.42	2.06%	1,570,065
Jun 29, 2026	10.38	10.44	10.14	10.21	10.21	-0.78%	1,888,490
Jun 26, 2026	10.05	10.32	9.91	10.29	10.29	2.69%	4,298,411
Jun 25, 2026	10.04	10.15	9.76	10.02	10.02	-0.10%	2,068,469
Jun 24, 2026	9.70	10.22	9.68	10.03	10.03	3.40%	2,434,415
Jun 23, 2026	9.71	9.79	9.63	9.70	9.70	0.41%	2,019,887
Jun 22, 2026	9.66	9.73	9.56	9.66	9.66	0.10%	1,394,599
Jun 18, 2026	9.55	9.70	9.53	9.65	9.65	1.26%	2,315,745
Jun 17, 2026	10.14	10.14	9.45	9.53	9.53	-6.02%	2,337,718
Jun 16, 2026	9.99	10.43	9.99	10.14	10.14	1.81%	1,439,017
Jun 15, 2026	10.17	10.20	9.90	9.96	9.96	-1.97%	1,225,634
Jun 12, 2026	10.10	10.28	10.10	10.16	10.16	0.59%	769,496
Jun 11, 2026	9.92	10.16	9.76	10.10	10.10	1.71%	904,591
Jun 10, 2026	9.89	10.11	9.81	9.93	9.93	1.22%	906,854
Jun 9, 2026	9.68	9.92	9.67	9.81	9.81	1.66%	895,335
Jun 8, 2026	9.89	9.93	9.59	9.65	9.65	-2.43%	908,108
Jun 5, 2026	9.83	10.07	9.76	9.89	9.89	1.64%	920,386
Jun 4, 2026	9.85	9.96	9.65	9.73	9.73	0.10%	1,245,802
Jun 3, 2026	9.70	9.77	9.52	9.72	9.72	0.73%	1,526,346
Jun 2, 2026	9.83	9.98	9.59	9.65	9.65	-2.82%	1,798,246
Jun 1, 2026	10.06	10.15	9.72	9.93	9.93	-1.97%	1,944,703
May 29, 2026	10.32	10.39	10.06	10.13	10.13	-2.13%	1,451,888
May 28, 2026	10.31	10.39	10.05	10.35	10.35	-0.10%	1,503,688
May 27, 2026	10.39	10.50	10.25	10.36	10.36	-	825,773
May 26, 2026	10.40	10.53	10.24	10.36	10.36	-0.86%	826,663
May 22, 2026	10.53	10.57	10.39	10.45	10.45	-0.76%	730,698
May 21, 2026	10.39	10.57	10.11	10.53	10.53	0.48%	755,240
May 20, 2026	10.35	10.57	10.18	10.48	10.48	1.26%	1,101,677
May 19, 2026	10.72	10.72	10.26	10.35	10.35	-3.45%	1,387,628
May 18, 2026	10.70	11.03	10.66	10.72	10.72	0.56%	1,342,145
May 15, 2026	10.78	10.78	10.56	10.66	10.66	-0.74%	1,130,695
May 14, 2026	10.73	10.95	10.66	10.74	10.74	-0.65%	1,247,173
May 13, 2026	11.19	11.24	10.77	10.81	10.81	-3.91%	1,863,654
May 12, 2026	11.26	11.54	10.94	11.25	11.25	0.09%	1,869,444
May 11, 2026	11.49	11.64	11.17	11.24	11.24	-0.53%	1,838,509
May 8, 2026	11.75	11.91	11.24	11.30	11.30	-3.67%	1,484,518
May 7, 2026	11.48	11.92	11.37	11.73	11.73	2.71%	1,953,026
May 6, 2026	11.71	12.22	11.36	11.42	11.42	-2.81%	2,346,136
May 5, 2026	10.98	12.13	10.80	11.75	11.75	-9.89%	4,741,496
May 4, 2026	13.09	13.43	13.00	13.04	13.04	-0.99%	1,499,355
May 1, 2026	13.13	13.30	13.02	13.17	13.17	0.46%	1,128,396
Apr 30, 2026	12.97	13.18	12.85	13.11	13.11	0.23%	925,087
Apr 29, 2026	13.27	13.40	12.97	13.08	13.08	-2.24%	1,183,013
Apr 28, 2026	13.09	13.39	13.09	13.38	13.38	2.29%	1,010,100
Apr 27, 2026	12.80	13.30	12.80	13.08	13.08	2.19%	1,274,854
Apr 24, 2026	12.65	12.94	12.57	12.80	12.80	0.55%	1,280,468
Apr 23, 2026	12.74	12.80	12.56	12.73	12.73	0.16%	1,146,187
Apr 22, 2026	12.22	12.76	12.19	12.71	12.71	4.61%	1,534,031