ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.61	43.79	43.32	43.32	43.32	-1.15%	9,914
Dec 4, 2025	42.92	43.82	42.90	43.82	43.82	1.92%	11,233
Dec 3, 2025	43.00	43.09	42.79	43.00	43.00	0.02%	7,926
Dec 2, 2025	42.97	43.22	42.83	42.99	42.99	1.03%	11,269
Dec 1, 2025	42.48	42.85	42.48	42.55	42.55	-1.44%	5,014
Nov 28, 2025	42.62	43.17	42.62	43.17	43.17	1.41%	16,033
Nov 26, 2025	42.21	42.77	42.21	42.57	42.57	2.21%	5,555
Nov 25, 2025	40.86	41.65	40.50	41.65	41.65	1.91%	10,035
Nov 24, 2025	40.02	40.87	40.02	40.87	40.87	3.00%	11,381
Nov 21, 2025	39.38	39.80	38.57	39.68	39.68	1.54%	54,050
Nov 20, 2025	42.04	42.04	39.07	39.08	39.08	-4.82%	51,464
Nov 19, 2025	41.81	41.81	40.83	41.06	41.06	0.22%	3,496
Nov 18, 2025	40.70	41.30	40.23	40.97	40.97	0.44%	25,614
Nov 17, 2025	41.34	41.51	40.40	40.79	40.79	-1.71%	12,371
Nov 14, 2025	40.82	42.07	40.82	41.50	41.50	-0.43%	6,598
Nov 13, 2025	42.98	43.01	41.52	41.68	41.68	-3.99%	80,428
Nov 12, 2025	43.62	44.00	43.35	43.41	43.41	-0.21%	8,775
Nov 11, 2025	43.41	43.61	43.33	43.50	43.50	0.83%	7,569
Nov 10, 2025	42.58	43.27	42.40	43.14	43.14	3.39%	19,576
Nov 7, 2025	40.53	41.73	40.10	41.73	41.73	2.00%	5,741
Nov 6, 2025	42.13	42.13	40.91	40.91	40.91	-2.78%	19,046
Nov 5, 2025	41.39	42.18	41.39	42.08	42.08	2.05%	17,877
Nov 4, 2025	41.75	41.75	41.24	41.24	41.23	-3.04%	7,508
Nov 3, 2025	43.47	43.47	42.02	42.53	42.53	-1.83%	41,587
Oct 31, 2025	43.29	43.38	42.86	43.32	43.32	1.19%	8,883
Oct 30, 2025	43.14	43.53	42.81	42.81	42.81	-2.44%	22,936
Oct 29, 2025	44.29	44.33	43.64	43.88	43.88	-0.34%	10,041
Oct 28, 2025	44.19	44.20	44.03	44.03	44.03	-0.19%	2,016
Oct 27, 2025	44.13	44.13	43.67	44.11	44.11	0.39%	11,850
Oct 24, 2025	43.90	44.29	43.90	43.94	43.94	1.62%	11,595
Oct 23, 2025	43.00	43.57	43.00	43.24	43.24	1.36%	13,100
Oct 22, 2025	43.37	43.37	41.84	42.66	42.66	-2.68%	57,196
Oct 21, 2025	44.81	44.81	43.73	43.83	43.83	-2.74%	13,794
Oct 20, 2025	44.83	45.19	44.69	45.07	45.07	2.81%	10,694
Oct 17, 2025	43.92	44.08	43.35	43.83	43.83	-1.33%	66,872
Oct 16, 2025	45.71	45.71	44.22	44.43	44.42	-2.05%	13,281
Oct 15, 2025	45.74	46.01	44.72	45.35	45.35	-0.06%	12,466
Oct 14, 2025	44.38	45.87	44.38	45.38	45.38	1.26%	14,256
Oct 13, 2025	44.48	45.05	44.35	44.81	44.81	4.24%	9,955
Oct 10, 2025	44.51	44.51	42.98	42.99	42.99	-2.20%	13,544
Oct 9, 2025	44.15	44.24	43.79	43.96	43.96	-0.09%	10,421
Oct 8, 2025	44.30	44.30	43.74	44.00	44.00	0.98%	10,696
Oct 7, 2025	43.71	43.91	42.88	43.57	43.57	-0.10%	7,367
Oct 6, 2025	43.51	43.79	43.41	43.62	43.62	1.31%	29,698
Oct 3, 2025	43.42	43.42	42.96	43.05	43.05	-0.32%	6,051
Oct 2, 2025	42.57	43.19	42.57	43.19	43.19	1.59%	5,042
Oct 1, 2025	42.46	42.52	42.34	42.52	42.52	0.11%	9,005
Sep 30, 2025	42.40	42.52	41.98	42.47	42.47	-0.23%	6,301
Sep 29, 2025	42.29	42.57	42.25	42.57	42.57	0.99%	9,400
Sep 26, 2025	42.39	42.40	42.15	42.15	42.15	-0.56%	7,691
Sep 25, 2025	41.98	43.09	41.83	42.39	42.39	-0.60%	6,438
Sep 24, 2025	43.56	43.56	42.54	42.65	42.65	-1.80%	26,927
Sep 23, 2025	43.33	43.81	43.30	43.43	43.43	0.71%	14,044
Sep 22, 2025	42.82	43.13	42.49	43.12	43.12	0.20%	16,508
Sep 19, 2025	42.66	43.17	42.66	43.03	43.03	1.15%	26,541
Sep 18, 2025	42.19	42.59	42.19	42.54	42.54	2.18%	6,070
Sep 17, 2025	41.61	41.82	41.28	41.64	41.64	0.24%	5,565
Sep 16, 2025	42.15	42.15	41.40	41.54	41.54	-1.50%	8,972
Sep 15, 2025	42.04	42.23	42.04	42.17	42.17	1.15%	74,050
Sep 12, 2025	41.67	41.81	41.39	41.69	41.69	1.06%	16,631
Sep 11, 2025	40.50	41.33	40.50	41.25	41.25	2.00%	11,999
Sep 10, 2025	40.67	40.67	40.31	40.45	40.45	-0.04%	2,771
Sep 9, 2025	40.30	40.46	40.15	40.46	40.46	0.38%	13,926
Sep 8, 2025	40.09	40.31	40.04	40.31	40.31	0.83%	17,789
Sep 5, 2025	40.32	40.39	39.24	39.98	39.98	-0.21%	11,678
Sep 4, 2025	40.28	40.28	39.98	40.06	40.06	-0.35%	2,023
Sep 3, 2025	40.62	40.64	40.18	40.20	40.20	-0.85%	19,338
Sep 2, 2025	40.10	40.54	39.78	40.54	40.54	-1.03%	6,874
Aug 29, 2025	41.34	41.34	40.74	40.97	40.97	-0.96%	9,465
Aug 28, 2025	41.09	41.38	41.06	41.36	41.36	0.99%	10,491
Aug 27, 2025	41.13	41.13	40.89	40.96	40.96	-0.30%	14,242
Aug 26, 2025	41.07	41.47	41.07	41.08	41.08	0.07%	20,414
Aug 25, 2025	40.49	41.28	40.41	41.05	41.05	1.57%	23,711
Aug 22, 2025	39.37	40.56	39.37	40.41	40.41	2.70%	26,864
Aug 21, 2025	39.09	39.49	39.08	39.35	39.35	0.25%	16,173
Aug 20, 2025	39.00	39.25	38.45	39.25	39.25	0.05%	25,367
Aug 19, 2025	40.02	40.02	39.10	39.23	39.23	-3.06%	11,486
Aug 18, 2025	40.49	40.54	40.14	40.47	40.47	-0.54%	50,948
Aug 15, 2025	40.70	40.71	40.40	40.69	40.69	-0.37%	18,434
Aug 14, 2025	40.85	41.12	40.54	40.84	40.84	-1.24%	13,989
Aug 13, 2025	41.30	41.53	40.81	41.35	41.35	0.59%	20,837
Aug 12, 2025	40.82	41.13	40.82	41.11	41.11	1.63%	25,641
Aug 11, 2025	40.65	41.06	40.45	40.45	40.45	-0.30%	38,117
Aug 8, 2025	41.04	41.04	40.56	40.57	40.57	0.42%	31,014
Aug 7, 2025	40.80	40.80	40.08	40.40	40.40	0.61%	19,567
Aug 6, 2025	40.07	40.26	39.93	40.16	40.16	0.03%	38,637
Aug 5, 2025	40.38	40.38	39.70	40.14	40.14	-0.39%	9,090
Aug 4, 2025	39.65	40.37	39.65	40.30	40.30	2.54%	6,549
Aug 1, 2025	39.29	39.80	38.59	39.30	39.30	-1.95%	73,546
Jul 31, 2025	40.16	40.67	40.02	40.08	40.08	0.65%	16,009
Jul 30, 2025	39.74	40.07	39.62	39.82	39.82	0.75%	12,715
Jul 29, 2025	40.22	40.22	39.50	39.52	39.52	-1.47%	16,719
Jul 28, 2025	40.38	40.38	39.90	40.11	40.11	-0.17%	11,207
Jul 25, 2025	40.04	40.18	39.94	40.18	40.18	0.73%	4,403
Jul 24, 2025	40.13	40.13	39.82	39.89	39.89	-0.57%	14,078
Jul 23, 2025	39.16	40.12	39.16	40.12	40.12	0.89%	11,295
Jul 22, 2025	39.61	39.84	39.08	39.77	39.77	-0.14%	16,750
Jul 21, 2025	40.69	40.69	39.81	39.82	39.82	-1.93%	12,242
Jul 18, 2025	40.50	40.61	40.19	40.60	40.60	0.78%	16,432
Jul 17, 2025	39.52	40.41	39.52	40.29	40.29	1.59%	26,721