5 DAY PERFORMANCE
+72.68%
1 MONTH PERFORMANCE
+69.65%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
-20.87%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+7.92%
AdaptHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.82 | $6.07 (4.21%) | $6.11 | $5.82 | 3.04 M | $825.57 M |
| 10/07/2026 | $5.77 | $5.88 (1.91%) | $6.06 | $5.68 | 2.88 M | $800.39 M |
| 10/06/2026 | $5.76 | $5.77 (0.17%) | $5.89 | $5.72 | 2.53 M | $785.41 M |
| 10/05/2026 | $5.52 | $5.74 (3.99%) | $5.83 | $5.51 | 3.26 M | $781.33 M |
| 10/02/2026 | $5.73 | $5.60 (-2.27%) | $5.80 | $5.60 | 1.73 M | $762.27 M |
| 10/01/2026 | $5.65 | $5.68 (0.53%) | $5.73 | $5.50 | 2.03 M | $773.16 M |
| 09/30/2026 | $5.69 | $5.64 (-0.88%) | $5.72 | $5.53 | 2.08 M | $767.72 M |
| 09/29/2026 | $5.62 | $5.67 (0.89%) | $5.71 | $5.56 | 2.45 M | $771.80 M |
| 09/28/2026 | $5.64 | $5.65 (0.18%) | $5.71 | $5.53 | 1.59 M | $769.08 M |
| 09/25/2026 | $5.58 | $5.64 (1.08%) | $5.67 | $5.52 | 1.35 M | $767.72 M |
| 09/24/2026 | $5.65 | $5.57 (-1.42%) | $5.76 | $5.56 | 2.10 M | $758.19 M |
| 09/23/2026 | $5.77 | $5.70 (-1.21%) | $5.81 | $5.64 | 1.99 M | $775.88 M |
| 09/22/2026 | $5.79 | $5.77 (-0.35%) | $5.89 | $5.72 | 2.76 M | $785.41 M |
| 09/21/2026 | $5.74 | $5.75 (0.17%) | $5.89 | $5.59 | 2.78 M | $782.69 M |
| 09/18/2026 | $5.76 | $5.71 (-0.87%) | $5.87 | $5.68 | 4.98 M | $777.25 M |
| 09/17/2026 | $5.97 | $5.76 (-3.52%) | $5.97 | $5.65 | 2.46 M | $784.05 M |
| 09/16/2026 | $5.82 | $5.91 (1.55%) | $6.08 | $5.78 | 2.53 M | $804.47 M |
| 09/15/2026 | $5.87 | $5.82 (-0.85%) | $5.87 | $5.72 | 3.51 M | $792.22 M |
| 09/14/2026 | $6.13 | $5.88 (-4.08%) | $6.24 | $5.86 | 3.72 M | $800.39 M |
| 09/11/2026 | $5.95 | $6.06 (1.85%) | $6.10 | $5.87 | 2.08 M | $824.89 M |
| 09/10/2026 | $5.75 | $5.85 (1.74%) | $5.91 | $5.71 | 3.23 M | $796.30 M |
| 09/09/2026 | $5.92 | $5.70 (-3.72%) | $5.99 | $5.61 | 3.57 M | $775.88 M |
| 09/08/2026 | $6.48 | $6.19 (-4.48%) | $6.52 | $6.11 | 2.89 M | $842.58 M |
| 09/04/2026 | $6.32 | $6.49 (2.69%) | $6.52 | $6.24 | 2.61 M | $883.42 M |
| 09/03/2026 | $6.12 | $6.42 (4.9%) | $6.46 | $6.03 | 3.21 M | $873.89 M |
| 09/02/2026 | $5.60 | $6.04 (7.86%) | $6.14 | $5.56 | 3.67 M | $822.16 M |
| 09/01/2026 | $5.58 | $5.51 (-1.25%) | $5.70 | $5.46 | 2.38 M | $750.02 M |
| 08/31/2026 | $5.83 | $5.59 (-4.12%) | $5.83 | $5.55 | 2.62 M | $760.91 M |
| 08/28/2026 | $5.80 | $5.79 (-0.17%) | $5.89 | $5.77 | 1.76 M | $788.13 M |
| 08/27/2026 | $5.66 | $5.80 (2.47%) | $5.84 | $5.53 | 2.25 M | $789.50 M |
| 08/26/2026 | $5.47 | $5.67 (3.66%) | $5.69 | $5.39 | 2.26 M | $771.80 M |
| 08/25/2026 | $5.62 | $5.48 (-2.49%) | $5.67 | $5.45 | 4.08 M | $745.94 M |
| 08/24/2026 | $5.63 | $5.63 (0%) | $5.66 | $5.56 | 1.74 M | $766.36 M |
| 08/21/2026 | $5.41 | $5.63 (4.07%) | $5.64 | $5.36 | 1.92 M | $766.36 M |
| 08/20/2026 | $5.61 | $5.39 (-3.92%) | $5.70 | $5.32 | 2.69 M | $733.69 M |
| 08/19/2026 | $5.88 | $5.66 (-3.74%) | $5.94 | $5.63 | 2.66 M | $770.44 M |
| 08/18/2026 | $5.80 | $5.82 (0.34%) | $5.95 | $5.72 | 3.16 M | $792.22 M |
| 08/17/2026 | $5.89 | $5.81 (-1.36%) | $5.93 | $5.71 | 2.59 M | $790.86 M |
| 08/14/2026 | $5.70 | $5.81 (1.93%) | $5.91 | $5.69 | 2.35 M | $790.86 M |
| 08/13/2026 | $5.79 | $5.70 (-1.55%) | $5.94 | $5.69 | 2.51 M | $775.88 M |
| 08/12/2026 | $5.61 | $5.77 (2.85%) | $5.86 | $5.57 | 4.28 M | $785.41 M |
| 08/11/2026 | $5.40 | $5.65 (4.63%) | $5.83 | $5.38 | 5.30 M | $769.08 M |
| 08/10/2026 | $5.59 | $5.22 (-6.62%) | $5.61 | $5.21 | 7.45 M | $710.55 M |
| 08/07/2026 | $6.03 | $5.69 (-5.64%) | $6.07 | $5.67 | 5.62 M | $774.52 M |
| 08/06/2026 | $6.44 | $6.05 (-6.06%) | $6.46 | $5.89 | 10.71 M | $823.53 M |
| 08/05/2026 | $6.76 | $6.50 (-3.85%) | $6.98 | $6.35 | 10.00 M | $883.42 M |
| 08/04/2026 | $6.68 | $6.71 (0.45%) | $7.03 | $6.14 | 19.05 M | $913.37 M |
| 08/03/2026 | $10.97 | $10.83 (-1.28%) | $11.24 | $10.71 | 1.79 M | $1.47 B |
| 07/31/2026 | $10.62 | $10.80 (1.69%) | $10.81 | $10.44 | 746.00 K | $1.47 B |
| 07/30/2026 | $10.64 | $10.68 (0.38%) | $11.11 | $10.60 | 929.60 K | $1.45 B |
| 07/29/2026 | $11.22 | $10.79 (-3.83%) | $11.25 | $10.68 | 928.72 K | $1.47 B |
| 07/28/2026 | $11.12 | $11.22 (0.9%) | $11.30 | $11.00 | 771.75 K | $1.52 B |
| 07/27/2026 | $10.66 | $10.96 (2.81%) | $11.13 | $10.66 | 967.30 K | $1.49 B |
| 07/24/2026 | $10.63 | $10.76 (1.22%) | $10.90 | $10.47 | 821.52 K | $1.46 B |
| 07/23/2026 | $10.80 | $10.47 (-3.06%) | $10.83 | $10.37 | 1.02 M | $1.42 B |
| 07/22/2026 | $11.32 | $10.88 (-3.89%) | $11.37 | $10.86 | 917.23 K | $1.48 B |
| 07/21/2026 | $11.55 | $11.21 (-2.94%) | $11.70 | $11.00 | 1.74 M | $1.52 B |
| 07/20/2026 | $10.91 | $10.98 (0.64%) | $11.25 | $10.77 | 1.34 M | $1.49 B |
| 07/17/2026 | $10.81 | $10.96 (1.39%) | $11.03 | $10.80 | 747.95 K | $1.49 B |
| 07/16/2026 | $10.70 | $10.90 (1.87%) | $11.00 | $10.66 | 1.04 M | $1.48 B |
| 07/15/2026 | $10.27 | $10.59 (3.12%) | $10.74 | $10.13 | 1.24 M | $1.44 B |
| 07/14/2026 | $10.27 | $10.19 (-0.78%) | $10.30 | $9.97 | 855.60 K | $1.38 B |
| 07/13/2026 | $10.24 | $10.29 (0.49%) | $10.53 | $10.23 | 1.05 M | $1.40 B |
| 07/10/2026 | $10.17 | $10.22 (0.49%) | $10.26 | $9.95 | 1.12 M | $1.39 B |
| 07/09/2026 | $9.93 | $10.16 (2.32%) | $10.18 | $9.74 | 981.21 K | $1.38 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.
