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