ADME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.99	52.03	51.80	51.84	51.84	0.11%	10,577
Dec 4, 2025	51.80	51.81	51.65	51.79	51.79	0.05%	14,245
Dec 3, 2025	51.52	51.90	51.52	51.76	51.76	0.18%	22,301
Dec 2, 2025	51.77	51.79	51.58	51.67	51.67	0.28%	6,438
Dec 1, 2025	51.53	51.74	51.52	51.52	51.52	-0.50%	11,546
Nov 28, 2025	51.63	51.78	51.63	51.78	51.78	0.35%	12,109
Nov 26, 2025	51.42	51.68	51.42	51.60	51.60	0.62%	11,820
Nov 25, 2025	50.94	51.34	50.70	51.28	51.28	0.67%	30,562
Nov 24, 2025	50.65	50.96	50.57	50.94	50.94	1.30%	20,195
Nov 21, 2025	49.98	50.55	49.98	50.29	50.29	0.61%	15,265
Nov 20, 2025	51.24	51.35	49.95	49.98	49.98	-1.16%	9,485
Nov 19, 2025	50.48	50.84	50.34	50.57	50.57	0.37%	12,675
Nov 18, 2025	50.21	50.57	50.12	50.38	50.38	-0.55%	8,174
Nov 17, 2025	51.16	51.16	50.54	50.66	50.66	-0.72%	14,580
Nov 14, 2025	50.50	55.00	49.30	51.03	51.03	-0.18%	30,536
Nov 13, 2025	51.10	51.66	50.35	51.12	51.12	-1.39%	25,774
Nov 12, 2025	51.70	51.92	50.40	51.84	51.84	0.04%	19,516
Nov 11, 2025	51.50	51.95	50.55	51.82	51.82	0.25%	25,257
Nov 10, 2025	51.32	51.71	51.32	51.69	51.69	1.45%	6,368
Nov 7, 2025	50.58	51.01	50.50	50.95	50.95	-0.05%	13,192
Nov 6, 2025	51.19	51.20	50.97	50.97	50.97	-0.98%	7,704
Nov 5, 2025	51.18	51.70	51.18	51.48	51.48	0.42%	10,420
Nov 4, 2025	51.15	51.56	51.15	51.26	51.26	-1.01%	8,018
Nov 3, 2025	51.55	51.86	51.55	51.78	51.78	-0.02%	14,061
Oct 31, 2025	51.89	51.96	51.58	51.79	51.79	-0.05%	10,219
Oct 30, 2025	52.10	52.11	51.81	51.82	51.82	-0.82%	5,872
Oct 29, 2025	52.45	52.45	52.14	52.25	52.25	-0.16%	5,557
Oct 28, 2025	52.19	52.44	52.19	52.33	52.33	0.25%	16,088
Oct 27, 2025	52.02	52.20	51.99	52.20	52.20	1.13%	8,071
Oct 24, 2025	51.68	51.74	51.51	51.62	51.62	0.63%	16,512
Oct 23, 2025	51.01	51.39	51.01	51.30	51.29	0.46%	5,648
Oct 22, 2025	51.26	51.32	50.85	51.06	51.06	-0.42%	10,940
Oct 21, 2025	51.29	51.34	51.19	51.27	51.27	-0.18%	13,963
Oct 20, 2025	51.29	51.43	51.25	51.36	51.36	0.74%	7,172
Oct 17, 2025	50.90	51.12	50.78	50.99	50.99	0.21%	8,800
Oct 16, 2025	51.11	51.13	50.65	50.88	50.88	-0.15%	17,991
Oct 15, 2025	51.11	51.35	50.76	50.96	50.95	0.14%	7,950
Oct 14, 2025	50.32	51.05	50.32	50.89	50.89	0.12%	3,646
Oct 13, 2025	50.82	50.94	50.69	50.83	50.82	0.95%	5,786
Oct 10, 2025	51.44	51.51	50.35	50.35	50.35	-1.78%	7,338
Oct 9, 2025	51.30	51.32	51.22	51.26	51.26	-0.37%	4,774
Oct 8, 2025	51.43	51.50	51.38	51.45	51.45	0.49%	17,479
Oct 7, 2025	51.32	51.35	51.10	51.20	51.20	-0.42%	12,396
Oct 6, 2025	51.28	51.46	51.25	51.42	51.42	0.36%	13,476
Oct 3, 2025	51.36	51.41	51.23	51.23	51.23	0.10%	6,356
Oct 2, 2025	50.97	51.25	50.97	51.18	51.18	-0.10%	15,667
Oct 1, 2025	50.86	51.23	50.86	51.23	51.23	0.33%	11,024
Sep 30, 2025	50.88	51.06	50.77	51.06	51.06	0.41%	10,624
Sep 29, 2025	50.83	50.86	50.75	50.86	50.86	0.08%	5,309
Sep 26, 2025	50.82	50.87	50.72	50.82	50.78	0.38%	5,914