ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.69	42.74	42.10	42.39	42.39	-1.78%	3,673
Mar 4, 2026	43.30	43.43	43.11	43.16	43.16	0.48%	17,718
Mar 3, 2026	43.05	43.13	42.39	42.95	42.95	-3.48%	3,415
Mar 2, 2026	44.17	44.51	44.07	44.50	44.50	-1.43%	4,029
Feb 27, 2026	45.08	45.30	45.00	45.15	45.15	-1.66%	12,180
Feb 26, 2026	45.63	45.91	45.01	45.91	45.91	0.76%	2,558
Feb 25, 2026	45.71	45.86	45.54	45.56	45.56	0.43%	18,281
Feb 24, 2026	44.78	45.48	44.78	45.37	45.37	1.24%	11,057
Feb 23, 2026	45.25	45.25	44.47	44.82	44.82	-1.29%	5,557
Feb 20, 2026	45.05	45.40	44.93	45.40	45.40	0.67%	10,088
Feb 19, 2026	44.75	45.10	44.75	45.10	45.10	-0.07%	4,553
Feb 18, 2026	45.02	45.54	45.00	45.13	45.13	0.98%	2,736
Feb 17, 2026	44.49	44.78	44.39	44.69	44.69	0.07%	13,690
Feb 13, 2026	44.36	45.10	44.00	44.66	44.66	0.29%	28,240
Feb 12, 2026	45.90	45.90	44.41	44.53	44.53	-2.43%	7,911
Feb 11, 2026	45.76	45.76	45.23	45.64	45.64	0.51%	3,922
Feb 10, 2026	45.30	45.58	45.24	45.41	45.41	-0.42%	13,371
Feb 9, 2026	45.23	45.71	45.17	45.60	45.60	0.37%	14,736
Feb 6, 2026	44.80	45.43	44.63	45.43	45.43	4.34%	10,497
Feb 5, 2026	43.85	44.30	43.42	43.54	43.54	-2.16%	12,430
Feb 4, 2026	45.06	45.13	43.71	44.50	44.50	-0.85%	23,276
Feb 3, 2026	45.05	45.27	44.33	44.88	44.88	1.56%	18,168
Feb 2, 2026	43.81	44.44	43.80	44.19	44.19	1.19%	4,485
Jan 30, 2026	44.83	44.90	43.46	43.67	43.67	-4.21%	6,281
Jan 29, 2026	45.94	45.96	44.78	45.59	45.59	-0.22%	6,770
Jan 28, 2026	45.79	45.87	45.65	45.69	45.69	0.59%	23,225
Jan 27, 2026	45.38	45.42	45.02	45.42	45.42	0.58%	7,575
Jan 26, 2026	45.43	45.52	45.16	45.16	45.16	-0.23%	17,713
Jan 23, 2026	45.72	45.72	45.19	45.27	45.27	-1.81%	5,228
Jan 22, 2026	46.10	46.31	45.94	46.10	46.10	0.24%	18,005
Jan 21, 2026	45.85	46.01	45.40	45.99	45.99	2.09%	13,375
Jan 20, 2026	44.84	45.50	44.46	45.05	45.05	-0.64%	73,657
Jan 16, 2026	45.50	45.56	45.24	45.34	45.34	-0.57%	15,460
Jan 15, 2026	45.71	45.88	45.60	45.60	45.60	0.71%	11,594
Jan 14, 2026	45.24	45.41	45.09	45.28	45.28	-0.83%	8,894
Jan 13, 2026	45.46	45.67	45.30	45.66	45.66	0.48%	35,760
Jan 12, 2026	45.12	45.44	45.09	45.44	45.44	0.34%	15,437
Jan 9, 2026	45.08	45.41	45.02	45.29	45.28	1.06%	8,508
Jan 8, 2026	44.62	44.89	44.50	44.81	44.81	0.02%	8,397
Jan 7, 2026	44.84	45.02	44.69	44.80	44.80	-1.02%	7,385
Jan 6, 2026	44.75	45.29	44.75	45.26	45.26	1.48%	19,520
Jan 5, 2026	44.21	44.66	44.21	44.60	44.60	1.99%	18,565
Jan 2, 2026	43.26	43.73	43.11	43.73	43.73	2.08%	36,081
Dec 31, 2025	43.16	43.16	42.84	42.84	42.84	-0.97%	8,956
Dec 30, 2025	43.69	43.71	43.25	43.26	43.26	-0.02%	11,559
Dec 29, 2025	43.32	43.58	43.25	43.27	43.27	-1.17%	12,590
Dec 26, 2025	44.03	44.03	43.74	43.78	43.78	-1.10%	15,435
Dec 24, 2025	44.43	44.43	44.13	44.27	44.27	-0.29%	5,810
Dec 23, 2025	44.13	44.42	43.99	44.40	44.40	-0.96%	9,400
Dec 22, 2025	44.54	44.83	44.50	44.83	44.53	2.23%	12,175
Dec 19, 2025	43.00	43.98	43.00	43.85	43.56	3.27%	22,759
Dec 18, 2025	42.61	42.92	42.34	42.46	42.18	1.54%	9,726
Dec 17, 2025	43.13	43.25	41.81	41.81	41.54	-2.34%	16,793
Dec 16, 2025	42.63	42.94	42.56	42.82	42.53	-0.10%	3,897
Dec 15, 2025	43.60	43.60	42.86	42.86	42.57	-2.46%	7,927
Dec 12, 2025	44.87	44.87	43.47	43.94	43.65	-1.99%	5,892
Dec 11, 2025	43.88	44.88	43.88	44.83	44.53	1.46%	11,198
Dec 10, 2025	43.16	44.42	43.16	44.18	43.89	1.83%	8,111
Dec 9, 2025	43.23	43.55	43.23	43.39	43.10	-0.14%	5,638
Dec 8, 2025	43.68	43.71	43.18	43.45	43.16	0.30%	8,962
Dec 5, 2025	43.61	43.79	43.32	43.32	43.03	-1.15%	9,919
Dec 4, 2025	42.92	43.82	42.90	43.82	43.53	1.92%	11,233
Dec 3, 2025	43.00	43.09	42.79	43.00	42.71	0.02%	7,926
Dec 2, 2025	42.97	43.22	42.83	42.99	42.70	1.03%	11,269
Dec 1, 2025	42.48	42.85	42.48	42.55	42.27	-1.44%	5,014
Nov 28, 2025	42.62	43.17	42.62	43.17	42.88	1.41%	16,033
Nov 26, 2025	42.21	42.77	42.21	42.57	42.29	2.21%	5,555
Nov 25, 2025	40.86	41.65	40.50	41.65	41.37	1.91%	10,035
Nov 24, 2025	40.02	40.87	40.02	40.87	40.60	3.00%	11,381
Nov 21, 2025	39.38	39.80	38.57	39.68	39.42	1.54%	54,050
Nov 20, 2025	42.04	42.04	39.07	39.08	38.82	-4.82%	51,464
Nov 19, 2025	41.81	41.81	40.83	41.06	40.79	0.22%	3,496
Nov 18, 2025	40.70	41.30	40.23	40.97	40.70	0.44%	25,614
Nov 17, 2025	41.34	41.51	40.40	40.79	40.52	-1.71%	12,371
Nov 14, 2025	40.82	42.07	40.82	41.50	41.22	-0.43%	6,598
Nov 13, 2025	42.98	43.01	41.52	41.68	41.40	-3.99%	80,428
Nov 12, 2025	43.62	44.00	43.35	43.41	43.12	-0.21%	8,775
Nov 11, 2025	43.41	43.61	43.33	43.50	43.21	0.83%	7,569
Nov 10, 2025	42.58	43.27	42.40	43.14	42.86	3.39%	19,576
Nov 7, 2025	40.53	41.73	40.10	41.73	41.45	2.00%	5,741
Nov 6, 2025	42.13	42.13	40.91	40.91	40.64	-2.78%	19,046
Nov 5, 2025	41.39	42.18	41.39	42.08	41.80	2.05%	17,877
Nov 4, 2025	41.75	41.75	41.24	41.24	40.96	-3.04%	7,508
Nov 3, 2025	43.47	43.47	42.02	42.53	42.25	-1.83%	41,587
Oct 31, 2025	43.29	43.38	42.86	43.32	43.03	1.19%	8,883
Oct 30, 2025	43.14	43.53	42.81	42.81	42.53	-2.44%	22,936
Oct 29, 2025	44.29	44.33	43.64	43.88	43.59	-0.34%	10,041
Oct 28, 2025	44.19	44.20	44.03	44.03	43.74	-0.19%	2,016
Oct 27, 2025	44.13	44.13	43.67	44.11	43.82	0.39%	11,850
Oct 24, 2025	43.90	44.29	43.90	43.94	43.65	1.62%	11,595
Oct 23, 2025	43.00	43.57	43.00	43.24	42.95	1.36%	13,100
Oct 22, 2025	43.37	43.37	41.84	42.66	42.38	-2.68%	57,196
Oct 21, 2025	44.81	44.81	43.73	43.83	43.54	-2.74%	13,794
Oct 20, 2025	44.83	45.19	44.69	45.07	44.77	2.81%	10,694
Oct 17, 2025	43.92	44.08	43.35	43.83	43.54	-1.33%	66,872
Oct 16, 2025	45.71	45.71	44.22	44.43	44.13	-2.05%	13,281
Oct 15, 2025	45.74	46.01	44.72	45.35	45.05	-0.06%	12,466
Oct 14, 2025	44.38	45.87	44.38	45.38	45.08	1.26%	14,256
Oct 13, 2025	44.48	45.05	44.35	44.81	44.52	4.24%	9,955
Oct 10, 2025	44.51	44.51	42.98	42.99	42.70	-2.20%	13,544