ADPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.32	43.46	42.92	43.05	43.05	-1.20%	3,673
Apr 27, 2026	43.85	43.86	43.55	43.58	43.58	0.36%	7,742
Apr 24, 2026	43.19	43.42	43.19	43.42	43.42	1.59%	4,277
Apr 23, 2026	42.75	43.00	42.50	42.74	42.74	-	10,426
Apr 22, 2026	43.00	43.00	42.64	42.74	42.74	0.54%	7,205
Apr 21, 2026	42.88	42.88	42.51	42.51	42.51	0.09%	6,746
Apr 20, 2026	42.26	42.64	42.26	42.47	42.47	0.19%	101,803
Apr 17, 2026	41.89	42.44	41.81	42.39	42.39	0.59%	6,065
Apr 16, 2026	41.65	42.16	41.65	42.14	42.14	1.10%	7,570
Apr 15, 2026	41.83	41.83	41.53	41.68	41.68	-0.50%	5,607
Apr 14, 2026	42.04	42.05	41.84	41.89	41.89	-0.83%	6,087
Apr 13, 2026	42.16	42.25	42.16	42.24	42.24	0.02%	12,137
Apr 10, 2026	42.24	42.24	42.19	42.23	42.23	-	11,480
Apr 9, 2026	42.22	42.23	42.19	42.23	42.23	-	9,149
Apr 8, 2026	42.24	42.42	42.19	42.23	42.23	0.04%	18,147
Apr 7, 2026	42.21	42.23	42.19	42.22	42.22	0.01%	7,454
Apr 6, 2026	42.18	42.27	42.18	42.21	42.21	0.07%	17,327
Apr 2, 2026	42.16	42.21	42.16	42.18	42.18	-2.54%	67,695
Apr 1, 2026	42.68	43.28	42.68	43.28	43.28	2.64%	47,349
Mar 31, 2026	41.79	42.19	41.79	42.17	42.17	3.40%	4,386
Mar 30, 2026	42.35	42.35	40.64	40.78	40.78	-2.51%	15,679
Mar 27, 2026	41.99	42.32	41.73	41.83	41.83	-0.59%	20,868
Mar 26, 2026	42.53	42.85	42.08	42.08	42.08	-2.48%	10,424
Mar 25, 2026	43.30	43.30	42.97	43.15	43.15	1.07%	4,847
Mar 24, 2026	41.69	42.83	41.69	42.69	42.69	1.52%	4,959
Mar 23, 2026	41.47	42.50	41.47	42.05	42.05	2.66%	20,850
Mar 20, 2026	42.04	42.04	40.78	40.96	40.96	-3.40%	8,648
Mar 19, 2026	41.11	42.40	41.07	42.40	42.40	1.22%	3,536
Mar 18, 2026	42.03	42.38	41.89	41.89	41.89	-1.13%	4,581
Mar 17, 2026	41.72	42.37	41.71	42.37	42.37	2.65%	17,648
Mar 16, 2026	41.25	41.56	41.23	41.28	41.28	1.59%	8,190
Mar 13, 2026	41.30	41.33	40.63	40.63	40.63	-0.51%	9,201
Mar 12, 2026	41.44	41.44	40.84	40.84	40.84	-2.45%	33,702
Mar 11, 2026	41.66	42.06	41.62	41.87	41.86	-0.17%	6,889
Mar 10, 2026	42.00	42.81	41.94	41.94	41.94	0.30%	26,710
Mar 9, 2026	40.42	41.81	40.23	41.81	41.81	1.44%	16,173
Mar 6, 2026	41.67	41.67	41.18	41.22	41.22	-2.77%	17,987
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