5 DAY PERFORMANCE
-6.65%
1 MONTH PERFORMANCE
-6.05%
3 MONTH PERFORMANCE
+5.87%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
-3.53%
AdaptHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $10.10 | $10.10 (0%) | $10.36 | $9.98 | 1.32 M | $1.36 B |
| 04/03/2025 | $10.46 | $10.33 (-1.24%) | $10.63 | $10.29 | 1.05 M | $1.39 B |
| 04/02/2025 | $10.71 | $10.81 (0.93%) | $11.10 | $10.71 | 1.09 M | $1.45 B |
| 04/01/2025 | $10.83 | $10.82 (-0.09%) | $11.17 | $10.70 | 1.43 M | $1.46 B |
| 03/31/2025 | $10.52 | $10.84 (3.04%) | $10.95 | $10.42 | 1.10 M | $1.46 B |
| 03/28/2025 | $10.62 | $10.64 (0.19%) | $10.74 | $10.42 | 856,018 | $1.43 B |
| 03/27/2025 | $10.52 | $10.64 (1.14%) | $10.74 | $10.40 | 924,139 | $1.43 B |
| 03/26/2025 | $10.32 | $10.48 (1.55%) | $10.63 | $10.29 | 1.20 M | $1.41 B |
| 03/25/2025 | $10.41 | $10.29 (-1.15%) | $10.47 | $10.20 | 1.17 M | $1.38 B |
| 03/24/2025 | $10.18 | $10.39 (2.06%) | $10.59 | $10.06 | 2.27 M | $1.40 B |
| 03/21/2025 | $9.85 | $9.99 (1.42%) | $10.14 | $9.78 | 9.00 M | $1.34 B |
| 03/20/2025 | $9.89 | $10.01 (1.21%) | $10.28 | $9.89 | 1.56 M | $1.35 B |
| 03/19/2025 | $9.84 | $10.02 (1.83%) | $10.09 | $9.77 | 1.33 M | $1.35 B |
| 03/18/2025 | $9.66 | $9.88 (2.28%) | $10.10 | $9.66 | 1.73 M | $1.33 B |
| 03/17/2025 | $9.47 | $9.74 (2.85%) | $9.75 | $9.44 | 1.17 M | $1.31 B |
| 03/14/2025 | $9.45 | $9.60 (1.59%) | $9.82 | $9.44 | 1.23 M | $1.29 B |
| 03/13/2025 | $9.57 | $9.61 (0.42%) | $9.73 | $9.40 | 1.38 M | $1.29 B |
| 03/12/2025 | $10.21 | $9.53 (-6.66%) | $10.21 | $9.41 | 2.04 M | $1.28 B |
| 03/11/2025 | $10.39 | $10.12 (-2.6%) | $10.50 | $10.09 | 1.61 M | $1.36 B |
| 03/10/2025 | $10.56 | $10.46 (-0.95%) | $10.83 | $10.29 | 1.52 M | $1.41 B |
| 03/07/2025 | $10.74 | $10.48 (-2.42%) | $10.96 | $10.45 | 1.51 M | $1.41 B |
| 03/06/2025 | $10.32 | $10.75 (4.17%) | $10.82 | $10.27 | 1.35 M | $1.45 B |
| 03/05/2025 | $10.56 | $10.44 (-1.14%) | $10.79 | $10.24 | 1.98 M | $1.40 B |
| 03/04/2025 | $10.77 | $10.34 (-3.99%) | $10.95 | $10.34 | 1.73 M | $1.39 B |
| 03/03/2025 | $11.38 | $11.00 (-3.34%) | $11.53 | $10.92 | 1.86 M | $1.48 B |
| 02/28/2025 | $11.04 | $11.38 (3.08%) | $11.44 | $10.97 | 1.76 M | $1.53 B |
| 02/27/2025 | $11.22 | $11.09 (-1.16%) | $11.63 | $11.02 | 2.84 M | $1.49 B |
| 02/26/2025 | $10.64 | $11.10 (4.32%) | $11.42 | $10.53 | 4.33 M | $1.49 B |
| 02/25/2025 | $9.70 | $10.64 (9.69%) | $11.02 | $9.55 | 9.30 M | $1.43 B |
| 02/24/2025 | $8.48 | $8.55 (0.83%) | $8.66 | $8.35 | 1.43 M | $1.15 B |
| 02/21/2025 | $8.79 | $8.45 (-3.87%) | $8.82 | $8.35 | 1.36 M | $1.14 B |
| 02/20/2025 | $8.90 | $8.77 (-1.46%) | $9.10 | $8.73 | 1.11 M | $1.18 B |
| 02/19/2025 | $8.66 | $9.00 (3.93%) | $9.03 | $8.58 | 1.26 M | $1.21 B |
| 02/18/2025 | $8.76 | $8.74 (-0.23%) | $8.85 | $8.61 | 975,924 | $1.17 B |
| 02/14/2025 | $8.91 | $8.78 (-1.46%) | $9.02 | $8.74 | 721,124 | $1.18 B |
| 02/13/2025 | $8.99 | $8.93 (-0.67%) | $9.09 | $8.73 | 753,400 | $1.20 B |
| 02/12/2025 | $9.06 | $8.95 (-1.21%) | $9.16 | $8.89 | 902,049 | $1.20 B |
| 02/11/2025 | $9.12 | $9.19 (0.77%) | $9.45 | $9.07 | 1.24 M | $1.23 B |
| 02/10/2025 | $9.34 | $9.15 (-2.03%) | $9.45 | $9.05 | 1.18 M | $1.23 B |
| 02/07/2025 | $9.68 | $9.33 (-3.62%) | $9.69 | $9.29 | 1.36 M | $1.25 B |
| 02/06/2025 | $10.18 | $9.66 (-5.11%) | $10.18 | $9.61 | 1.07 M | $1.30 B |
| 02/05/2025 | $9.97 | $10.17 (2.01%) | $10.20 | $9.97 | 660,906 | $1.37 B |
| 02/04/2025 | $10.22 | $10.08 (-1.37%) | $10.26 | $9.75 | 860,335 | $1.35 B |
| 02/03/2025 | $10.57 | $10.24 (-3.12%) | $10.78 | $10.12 | 1.88 M | $1.38 B |
| 01/31/2025 | $10.69 | $10.82 (1.22%) | $10.91 | $10.62 | 826,400 | $1.45 B |
| 01/30/2025 | $10.68 | $10.71 (0.28%) | $10.93 | $10.63 | 558,400 | $1.44 B |
| 01/29/2025 | $10.68 | $10.63 (-0.47%) | $10.74 | $10.57 | 502,700 | $1.43 B |
| 01/28/2025 | $10.97 | $10.68 (-2.64%) | $11.17 | $10.67 | 774,500 | $1.43 B |
| 01/27/2025 | $10.43 | $11.03 (5.75%) | $11.17 | $10.36 | 1.38 M | $1.48 B |
| 01/24/2025 | $10.25 | $10.33 (0.78%) | $10.46 | $10.04 | 645,100 | $1.39 B |
| 01/23/2025 | $10.20 | $10.26 (0.59%) | $10.37 | $10.15 | 989,500 | $1.38 B |
| 01/22/2025 | $10.43 | $10.17 (-2.49%) | $10.43 | $10.00 | 794,100 | $1.37 B |
| 01/21/2025 | $10.70 | $10.50 (-1.87%) | $10.70 | $10.48 | 899,028 | $1.41 B |
| 01/17/2025 | $10.42 | $10.52 (0.96%) | $10.55 | $10.23 | 599,700 | $1.41 B |
| 01/16/2025 | $10.34 | $10.38 (0.39%) | $10.51 | $10.22 | 889,900 | $1.39 B |
| 01/15/2025 | $10.36 | $10.33 (-0.29%) | $10.72 | $10.07 | 1.17 M | $1.39 B |
| 01/14/2025 | $10.44 | $10.37 (-0.67%) | $10.55 | $10.07 | 1.11 M | $1.39 B |
| 01/13/2025 | $10.13 | $10.33 (1.97%) | $10.45 | $10.04 | 870,901 | $1.39 B |
| 01/10/2025 | $9.88 | $10.14 (2.63%) | $10.18 | $9.81 | 689,327 | $1.36 B |
| 01/08/2025 | $10.02 | $10.10 (0.8%) | $10.43 | $9.95 | 1.19 M | $1.36 B |
| 01/07/2025 | $9.58 | $10.04 (4.8%) | $10.06 | $9.55 | 857,400 | $1.35 B |
| 01/06/2025 | $9.67 | $9.54 (-1.34%) | $9.78 | $9.49 | 626,000 | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
