5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
-4.52%
1 YEAR PERFORMANCE
-6.58%
AdaptHealth Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $9.43 | $9.17 (-2.76%) | $9.50 | $9.07 | 769.70 K | $1.24 B |
| 10/28/2025 | $9.42 | $9.47 (0.53%) | $9.56 | $9.27 | 880.86 K | $1.28 B |
| 10/27/2025 | $9.40 | $9.41 (0.11%) | $9.49 | $9.34 | 647.20 K | $1.27 B |
| 10/24/2025 | $9.36 | $9.37 (0.11%) | $9.44 | $9.29 | 705.51 K | $1.26 B |
| 10/23/2025 | $9.44 | $9.23 (-2.22%) | $9.51 | $9.20 | 755.23 K | $1.25 B |
| 10/22/2025 | $9.67 | $9.44 (-2.38%) | $9.67 | $9.38 | 620.60 K | $1.27 B |
| 10/21/2025 | $9.47 | $9.63 (1.69%) | $9.71 | $9.41 | 987.14 K | $1.30 B |
| 10/20/2025 | $9.19 | $9.47 (3.05%) | $9.59 | $9.15 | 909.96 K | $1.28 B |
| 10/17/2025 | $9.10 | $9.14 (0.44%) | $9.22 | $8.99 | 670.11 K | $1.23 B |
| 10/16/2025 | $9.19 | $9.13 (-0.65%) | $9.39 | $9.08 | 799.19 K | $1.23 B |
| 10/15/2025 | $9.09 | $9.20 (1.21%) | $9.24 | $9.06 | 636.70 K | $1.24 B |
| 10/14/2025 | $8.65 | $9.04 (4.51%) | $9.05 | $8.62 | 611.12 K | $1.22 B |
| 10/13/2025 | $8.85 | $8.70 (-1.69%) | $8.97 | $8.69 | 639.47 K | $1.17 B |
| 10/10/2025 | $9.03 | $8.70 (-3.65%) | $9.12 | $8.69 | 952.36 K | $1.17 B |
| 10/09/2025 | $8.96 | $8.96 (0%) | $9.10 | $8.86 | 410.28 K | $1.21 B |
| 10/08/2025 | $9.05 | $8.96 (-0.99%) | $9.07 | $8.89 | 418.52 K | $1.21 B |
| 10/07/2025 | $8.95 | $9.02 (0.78%) | $9.06 | $8.92 | 740.13 K | $1.22 B |
| 10/06/2025 | $9.18 | $8.96 (-2.4%) | $9.25 | $8.94 | 787.57 K | $1.21 B |
| 10/03/2025 | $9.40 | $9.09 (-3.3%) | $9.65 | $9.07 | 1.37 M | $1.23 B |
| 10/02/2025 | $9.11 | $9.44 (3.62%) | $9.46 | $9.07 | 889.28 K | $1.27 B |
| 10/01/2025 | $8.91 | $9.11 (2.24%) | $9.15 | $8.85 | 942.10 K | $1.23 B |
| 09/30/2025 | $8.67 | $8.95 (3.23%) | $8.97 | $8.66 | 874.73 K | $1.21 B |
| 09/29/2025 | $8.93 | $8.68 (-2.8%) | $8.98 | $8.62 | 845.40 K | $1.17 B |
| 09/26/2025 | $8.72 | $8.89 (1.95%) | $9.01 | $8.72 | 722.50 K | $1.20 B |
| 09/25/2025 | $8.85 | $8.73 (-1.36%) | $8.90 | $8.65 | 1.13 M | $1.18 B |
| 09/24/2025 | $8.99 | $8.95 (-0.44%) | $9.05 | $8.86 | 526.70 K | $1.21 B |
| 09/23/2025 | $8.98 | $8.97 (-0.11%) | $9.29 | $8.87 | 907.15 K | $1.21 B |
| 09/22/2025 | $8.83 | $8.85 (0.23%) | $8.94 | $8.76 | 941.22 K | $1.19 B |
| 09/19/2025 | $9.22 | $8.89 (-3.58%) | $9.26 | $8.87 | 2.66 M | $1.20 B |
| 09/18/2025 | $8.91 | $9.22 (3.48%) | $9.23 | $8.89 | 1.21 M | $1.24 B |
| 09/17/2025 | $9.27 | $8.91 (-3.88%) | $9.42 | $8.89 | 1.04 M | $1.20 B |
| 09/16/2025 | $9.08 | $9.22 (1.54%) | $9.30 | $9.00 | 1.09 M | $1.24 B |
| 09/15/2025 | $9.32 | $9.11 (-2.25%) | $9.37 | $9.10 | 1.13 M | $1.23 B |
| 09/12/2025 | $9.47 | $9.29 (-1.9%) | $9.50 | $9.27 | 796.83 K | $1.25 B |
| 09/11/2025 | $9.15 | $9.53 (4.15%) | $9.59 | $9.15 | 1.37 M | $1.29 B |
| 09/10/2025 | $9.17 | $9.16 (-0.11%) | $9.30 | $9.07 | 615.05 K | $1.24 B |
| 09/09/2025 | $9.48 | $9.23 (-2.64%) | $9.52 | $9.22 | 860.82 K | $1.25 B |
| 09/08/2025 | $9.55 | $9.42 (-1.36%) | $9.55 | $9.22 | 898.74 K | $1.27 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.
