5 DAY PERFORMANCE
-14.42%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+7.09%
AdaptHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.20 | $10.81 (-3.48%) | $11.20 | $10.77 | 1.78 M | $1.48 B |
| 05/12/2026 | $11.26 | $11.25 (-0.09%) | $11.54 | $10.94 | 1.87 M | $1.53 B |
| 05/11/2026 | $11.49 | $11.24 (-2.18%) | $11.64 | $11.17 | 1.84 M | $1.53 B |
| 05/08/2026 | $11.75 | $11.30 (-3.83%) | $11.91 | $11.24 | 1.48 M | $1.53 B |
| 05/07/2026 | $11.48 | $11.73 (2.18%) | $11.92 | $11.37 | 1.95 M | $1.59 B |
| 05/06/2026 | $11.71 | $11.42 (-2.48%) | $12.22 | $11.36 | 2.35 M | $1.55 B |
| 05/05/2026 | $10.98 | $11.75 (7.01%) | $12.13 | $10.80 | 4.74 M | $1.60 B |
| 05/04/2026 | $13.09 | $13.04 (-0.38%) | $13.43 | $13.00 | 1.50 M | $1.77 B |
| 05/01/2026 | $13.13 | $13.17 (0.3%) | $13.30 | $13.02 | 1.13 M | $1.79 B |
| 04/30/2026 | $12.97 | $13.11 (1.08%) | $13.18 | $12.85 | 925.09 K | $1.78 B |
| 04/29/2026 | $13.27 | $13.08 (-1.43%) | $13.40 | $12.97 | 1.18 M | $1.77 B |
| 04/28/2026 | $13.09 | $13.38 (2.22%) | $13.39 | $13.09 | 1.01 M | $1.81 B |
| 04/27/2026 | $12.80 | $13.08 (2.19%) | $13.30 | $12.80 | 1.27 M | $1.77 B |
| 04/24/2026 | $12.65 | $12.80 (1.19%) | $12.94 | $12.57 | 1.28 M | $1.73 B |
| 04/23/2026 | $12.74 | $12.73 (-0.08%) | $12.80 | $12.56 | 1.15 M | $1.72 B |
| 04/22/2026 | $12.22 | $12.71 (4.01%) | $12.76 | $12.19 | 1.53 M | $1.72 B |
| 04/21/2026 | $12.71 | $12.15 (-4.41%) | $12.75 | $12.11 | 1.47 M | $1.65 B |
| 04/20/2026 | $12.60 | $12.67 (0.56%) | $12.86 | $12.54 | 1.04 M | $1.72 B |
| 04/17/2026 | $12.66 | $12.66 (0%) | $12.85 | $12.56 | 1.35 M | $1.71 B |
| 04/16/2026 | $12.59 | $12.58 (-0.08%) | $12.70 | $12.26 | 1.45 M | $1.70 B |
| 04/15/2026 | $12.77 | $12.65 (-0.94%) | $12.87 | $12.53 | 1.54 M | $1.71 B |
| 04/14/2026 | $12.30 | $12.77 (3.82%) | $12.83 | $12.29 | 1.35 M | $1.73 B |
| 04/13/2026 | $12.26 | $12.32 (0.49%) | $12.55 | $11.82 | 1.35 M | $1.67 B |
| 04/10/2026 | $12.27 | $12.17 (-0.82%) | $12.35 | $12.10 | 644.90 K | $1.65 B |
| 04/09/2026 | $12.08 | $12.22 (1.16%) | $12.27 | $11.84 | 968.64 K | $1.66 B |
| 04/08/2026 | $12.23 | $12.18 (-0.41%) | $12.36 | $12.12 | 1.18 M | $1.65 B |
| 04/07/2026 | $11.69 | $11.94 (2.14%) | $12.13 | $11.69 | 929.10 K | $1.62 B |
| 04/06/2026 | $11.98 | $12.07 (0.75%) | $12.28 | $11.93 | 720.65 K | $1.63 B |
| 04/02/2026 | $11.86 | $12.03 (1.43%) | $12.09 | $11.75 | 1.06 M | $1.63 B |
| 04/01/2026 | $11.90 | $11.86 (-0.34%) | $12.02 | $11.62 | 1.10 M | $1.61 B |
| 03/31/2026 | $11.48 | $11.90 (3.66%) | $11.98 | $11.46 | 2.19 M | $1.61 B |
| 03/30/2026 | $11.20 | $11.29 (0.8%) | $11.56 | $10.99 | 2.42 M | $1.53 B |
| 03/27/2026 | $11.34 | $11.20 (-1.23%) | $11.37 | $11.08 | 772.60 K | $1.52 B |
| 03/26/2026 | $11.30 | $11.41 (0.97%) | $11.63 | $11.25 | 978.41 K | $1.55 B |
| 03/25/2026 | $11.54 | $11.39 (-1.3%) | $11.75 | $11.27 | 1.53 M | $1.54 B |
| 03/24/2026 | $10.46 | $11.48 (9.75%) | $11.69 | $10.41 | 2.81 M | $1.55 B |
| 03/23/2026 | $10.11 | $10.37 (2.57%) | $10.63 | $10.01 | 1.60 M | $1.40 B |
| 03/20/2026 | $10.07 | $9.91 (-1.59%) | $10.07 | $9.81 | 2.89 M | $1.34 B |
| 03/19/2026 | $10.45 | $10.08 (-3.54%) | $10.66 | $9.87 | 946.00 K | $1.37 B |
| 03/18/2026 | $10.37 | $10.47 (0.96%) | $10.71 | $10.22 | 1.26 M | $1.42 B |
| 03/17/2026 | $10.44 | $10.45 (0.1%) | $10.80 | $10.43 | 1.01 M | $1.42 B |
| 03/16/2026 | $10.64 | $10.42 (-2.07%) | $10.88 | $10.40 | 1.17 M | $1.41 B |
| 03/13/2026 | $10.25 | $10.60 (3.41%) | $10.62 | $10.10 | 1.99 M | $1.44 B |
| 03/12/2026 | $9.60 | $9.75 (1.56%) | $9.84 | $9.55 | 2.03 M | $1.32 B |
| 03/11/2026 | $9.69 | $9.75 (0.62%) | $9.81 | $9.63 | 1.69 M | $1.32 B |
| 03/10/2026 | $9.80 | $9.70 (-1.02%) | $9.98 | $9.58 | 2.75 M | $1.31 B |
| 03/09/2026 | $9.34 | $9.67 (3.53%) | $9.72 | $9.10 | 2.39 M | $1.31 B |
| 03/06/2026 | $9.41 | $9.49 (0.85%) | $9.62 | $9.24 | 1.30 M | $1.29 B |
| 03/05/2026 | $9.51 | $9.60 (0.95%) | $9.71 | $9.31 | 2.09 M | $1.30 B |
| 03/04/2026 | $9.61 | $9.67 (0.62%) | $9.81 | $9.50 | 1.04 M | $1.31 B |
| 03/03/2026 | $9.41 | $9.40 (-0.11%) | $9.54 | $9.04 | 1.38 M | $1.27 B |
| 03/02/2026 | $9.25 | $9.64 (4.22%) | $9.73 | $9.19 | 1.34 M | $1.31 B |
| 02/27/2026 | $8.94 | $9.15 (2.35%) | $9.24 | $8.77 | 1.30 M | $1.24 B |
| 02/26/2026 | $9.35 | $9.08 (-2.89%) | $9.35 | $8.84 | 1.96 M | $1.23 B |
| 02/25/2026 | $8.82 | $9.33 (5.78%) | $9.49 | $8.75 | 2.89 M | $1.26 B |
| 02/24/2026 | $10.05 | $8.86 (-11.84%) | $10.16 | $8.51 | 4.17 M | $1.20 B |
| 02/23/2026 | $10.29 | $10.29 (0%) | $10.44 | $10.13 | 1.30 M | $1.39 B |
| 02/20/2026 | $10.05 | $10.34 (2.89%) | $10.36 | $9.93 | 1.05 M | $1.40 B |
| 02/19/2026 | $10.20 | $10.05 (-1.47%) | $10.26 | $9.95 | 982.30 K | $1.36 B |
| 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 |
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.
