5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+11.33%
AdaptHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.20 | $10.01 (-1.86%) | $10.26 | $9.95 | 424.46 K | |
| 02/18/2026 | $10.23 | $10.35 (1.17%) | $10.49 | $10.23 | 1.34 M | $1.40 B |
| 02/17/2026 | $10.22 | $10.30 (0.78%) | $10.46 | $10.20 | 762.07 K | $1.39 B |
| 02/13/2026 | $10.19 | $10.20 (0.1%) | $10.33 | $10.06 | 628.40 K | $1.38 B |
| 02/12/2026 | $10.45 | $10.09 (-3.44%) | $10.50 | $9.97 | 860.42 K | $1.37 B |
| 02/11/2026 | $10.64 | $10.54 (-0.94%) | $10.71 | $10.42 | 865.40 K | $1.43 B |
| 02/10/2026 | $10.68 | $10.64 (-0.37%) | $10.87 | $10.58 | 1.15 M | $1.44 B |
| 02/09/2026 | $10.57 | $10.72 (1.42%) | $10.93 | $10.33 | 1.00 M | $1.45 B |
| 02/06/2026 | $10.37 | $10.65 (2.7%) | $10.77 | $10.33 | 1.04 M | $1.44 B |
| 02/05/2026 | $10.08 | $10.49 (4.07%) | $10.74 | $10.08 | 1.38 M | $1.42 B |
| 02/04/2026 | $10.05 | $10.03 (-0.2%) | $10.23 | $9.86 | 893.30 K | $1.36 B |
| 02/03/2026 | $10.10 | $9.96 (-1.39%) | $10.25 | $9.82 | 722.04 K | $1.35 B |
| 02/02/2026 | $10.07 | $10.10 (0.3%) | $10.26 | $9.99 | 883.92 K | $1.37 B |
| 01/30/2026 | $9.75 | $10.05 (3.08%) | $10.12 | $9.75 | 957.30 K | $1.36 B |
| 01/29/2026 | $9.66 | $9.79 (1.35%) | $9.85 | $9.46 | 748.74 K | $1.33 B |
| 01/28/2026 | $10.08 | $9.62 (-4.56%) | $10.08 | $9.55 | 949.84 K | $1.30 B |
| 01/27/2026 | $10.08 | $10.06 (-0.2%) | $10.19 | $10.02 | 850.50 K | $1.36 B |
| 01/26/2026 | $10.09 | $10.23 (1.39%) | $10.36 | $9.92 | 824.00 K | $1.38 B |
| 01/23/2026 | $10.44 | $10.09 (-3.35%) | $10.44 | $9.88 | 713.60 K | $1.37 B |
| 01/22/2026 | $10.59 | $10.50 (-0.85%) | $10.87 | $10.48 | 1.00 M | $1.42 B |
| 01/21/2026 | $10.43 | $10.52 (0.86%) | $10.64 | $10.34 | 858.60 K | $1.42 B |
| 01/20/2026 | $10.47 | $10.40 (-0.67%) | $10.60 | $10.32 | 832.41 K | $1.41 B |
| 01/16/2026 | $10.70 | $10.61 (-0.84%) | $10.92 | $10.51 | 779.18 K | $1.44 B |
| 01/15/2026 | $10.55 | $10.64 (0.85%) | $10.85 | $10.40 | 790.90 K | $1.44 B |
| 01/14/2026 | $10.61 | $10.54 (-0.66%) | $10.70 | $10.48 | 652.90 K | $1.43 B |
| 01/13/2026 | $10.68 | $10.61 (-0.66%) | $10.73 | $10.47 | 757.95 K | $1.44 B |
| 01/12/2026 | $10.46 | $10.60 (1.34%) | $10.68 | $10.31 | 829.10 K | $1.43 B |
| 01/09/2026 | $10.62 | $10.49 (-1.22%) | $10.82 | $10.24 | 735.51 K | $1.42 B |
| 01/08/2026 | $10.41 | $10.62 (2.02%) | $10.74 | $10.41 | 709.04 K | $1.44 B |
| 01/07/2026 | $10.08 | $10.50 (4.17%) | $10.51 | $10.08 | 1.09 M | $1.42 B |
| 01/06/2026 | $9.75 | $10.08 (3.38%) | $10.23 | $9.70 | 1.36 M | $1.36 B |
| 01/05/2026 | $9.63 | $9.78 (1.56%) | $9.80 | $9.53 | 870.32 K | $1.32 B |
| 01/02/2026 | $9.95 | $9.67 (-2.81%) | $10.04 | $9.62 | 1.06 M | $1.31 B |
| 12/31/2025 | $10.12 | $9.96 (-1.58%) | $10.17 | $9.94 | 973.23 K | $1.35 B |
| 12/30/2025 | $10.38 | $10.12 (-2.5%) | $10.38 | $10.03 | 908.70 K | $1.37 B |
| 12/29/2025 | $10.27 | $10.17 (-0.97%) | $10.27 | $10.13 | 890.30 K | $1.38 B |
| 12/26/2025 | $10.29 | $10.25 (-0.39%) | $10.39 | $10.19 | 1.09 M | $1.39 B |
| 12/24/2025 | $10.13 | $10.24 (1.09%) | $10.33 | $10.08 | 431.30 K | $1.39 B |
| 12/23/2025 | $10.18 | $10.11 (-0.69%) | $10.29 | $10.06 | 779.30 K | $1.37 B |
| 12/22/2025 | $9.97 | $10.29 (3.21%) | $10.38 | $9.95 | 987.40 K | $1.39 B |
| 12/19/2025 | $10.12 | $9.97 (-1.48%) | $10.23 | $9.92 | 3.66 M | $1.35 B |
| 12/18/2025 | $10.50 | $10.23 (-2.57%) | $10.62 | $10.19 | 916.30 K | $1.38 B |
| 12/17/2025 | $10.26 | $10.48 (2.14%) | $10.55 | $10.21 | 1.04 M | $1.42 B |
| 12/16/2025 | $10.25 | $10.35 (0.98%) | $10.49 | $10.14 | 1.06 M | $1.40 B |
| 12/15/2025 | $10.42 | $10.27 (-1.44%) | $10.54 | $10.18 | 1.23 M | $1.39 B |
| 12/12/2025 | $10.24 | $10.40 (1.56%) | $10.46 | $10.13 | 819.22 K | $1.41 B |
| 12/11/2025 | $10.27 | $10.25 (-0.19%) | $10.56 | $10.21 | 1.27 M | $1.39 B |
| 12/10/2025 | $9.79 | $10.29 (5.11%) | $10.47 | $9.68 | 3.04 M | $1.39 B |
| 12/09/2025 | $9.38 | $9.49 (1.17%) | $9.57 | $9.36 | 660.00 K | $1.28 B |
| 12/08/2025 | $9.48 | $9.39 (-0.95%) | $9.57 | $9.27 | 916.30 K | $1.27 B |
| 12/05/2025 | $9.32 | $9.42 (1.07%) | $9.56 | $9.28 | 506.70 K | $1.27 B |
| 12/04/2025 | $9.27 | $9.38 (1.19%) | $9.54 | $9.27 | 968.50 K | $1.27 B |
| 12/03/2025 | $9.43 | $9.34 (-0.95%) | $9.60 | $9.32 | 979.72 K | $1.26 B |
| 12/02/2025 | $9.76 | $9.43 (-3.38%) | $9.84 | $9.31 | 1.10 M | $1.28 B |
| 12/01/2025 | $9.54 | $9.75 (2.2%) | $9.82 | $9.54 | 1.19 M | $1.32 B |
| 11/28/2025 | $9.67 | $9.66 (-0.1%) | $9.82 | $9.54 | 412.23 K | $1.31 B |
| 11/26/2025 | $9.70 | $9.61 (-0.93%) | $9.85 | $9.59 | 1.18 M | $1.30 B |
| 11/25/2025 | $9.94 | $9.68 (-2.62%) | $10.21 | $9.48 | 1.78 M | $1.31 B |
| 11/24/2025 | $9.58 | $9.86 (2.92%) | $9.88 | $9.45 | 1.23 M | $1.33 B |
| 11/21/2025 | $9.12 | $9.59 (5.15%) | $9.71 | $9.10 | 1.02 M | $1.30 B |
| 11/20/2025 | $9.19 | $9.11 (-0.87%) | $9.36 | $9.01 | 866.70 K | $1.23 B |
| 11/19/2025 | $9.10 | $9.10 (0%) | $9.18 | $8.99 | 700.20 K | $1.23 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.
