AdaptHealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.63	10.77	10.47	10.77	-	2.87%	112,962
Jul 23, 2026	10.80	10.83	10.37	10.47	10.47	-3.77%	1,022,225
Jul 22, 2026	11.32	11.37	10.86	10.88	10.88	-2.94%	917,225
Jul 21, 2026	11.55	11.70	11.00	11.21	11.21	2.09%	1,736,348
Jul 20, 2026	10.91	11.25	10.77	10.98	10.98	0.18%	1,335,922
Jul 17, 2026	10.81	11.03	10.80	10.96	10.96	0.55%	747,807
Jul 16, 2026	10.70	11.00	10.66	10.90	10.90	2.93%	1,044,927
Jul 15, 2026	10.27	10.74	10.13	10.59	10.59	3.93%	1,241,806
Jul 14, 2026	10.27	10.30	9.97	10.19	10.19	-0.97%	855,458
Jul 13, 2026	10.24	10.53	10.24	10.29	10.29	0.68%	1,054,376
Jul 10, 2026	10.17	10.26	9.95	10.22	10.22	0.59%	1,117,167
Jul 9, 2026	9.93	10.18	9.74	10.16	10.16	1.70%	981,193
Jul 8, 2026	10.05	10.14	9.93	9.99	9.99	-1.58%	1,315,826
Jul 7, 2026	10.40	10.46	10.14	10.15	10.15	-1.17%	949,636
Jul 6, 2026	10.61	10.76	10.22	10.27	10.27	-4.55%	1,206,471
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