5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+12.51%
6 MONTH PERFORMANCE
+10.30%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
-5.98%
AdaptHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.75 | $10.05 (3.08%) | $10.12 | $9.75 | 956.79 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 |
| 11/18/2025 | $9.28 | $9.10 (-1.94%) | $9.30 | $9.02 | 846.34 K | $1.23 B |
| 11/17/2025 | $9.19 | $9.33 (1.52%) | $9.56 | $9.07 | 954.51 K | $1.26 B |
| 11/14/2025 | $9.29 | $9.19 (-1.08%) | $9.30 | $9.08 | 592.50 K | $1.24 B |
| 11/13/2025 | $9.20 | $9.33 (1.41%) | $9.50 | $9.20 | 717.00 K | $1.26 B |
| 11/12/2025 | $9.48 | $9.32 (-1.69%) | $9.67 | $9.28 | 1.06 M | $1.26 B |
| 11/11/2025 | $9.42 | $9.54 (1.27%) | $9.81 | $9.34 | 622.50 K | $1.29 B |
| 11/10/2025 | $9.46 | $9.40 (-0.63%) | $9.53 | $9.33 | 686.00 K | $1.27 B |
| 11/07/2025 | $9.60 | $9.50 (-1.04%) | $9.84 | $9.45 | 844.22 K | $1.29 B |
| 11/06/2025 | $10.27 | $9.61 (-6.43%) | $10.35 | $9.57 | 1.12 M | $1.30 B |
| 11/05/2025 | $10.65 | $10.34 (-2.91%) | $10.67 | $9.90 | 1.75 M | $1.40 B |
| 11/04/2025 | $9.64 | $10.67 (10.68%) | $10.68 | $9.53 | 4.44 M | $1.44 B |
| 11/03/2025 | $9.01 | $9.09 (0.89%) | $9.21 | $8.86 | 1.73 M | $1.23 B |
| 10/31/2025 | $8.89 | $8.99 (1.12%) | $9.16 | $8.82 | 1.06 M | $1.22 B |
| 10/30/2025 | $9.06 | $8.95 (-1.21%) | $9.17 | $8.88 | 900.95 K | $1.21 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.
