5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
-5.66%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+1.26%
AdaptHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.05 | $10.29 (2.39%) | $10.32 | $9.91 | 4.33 M | $1.40 B |
| 06/25/2026 | $10.04 | $10.02 (-0.2%) | $10.15 | $9.76 | 2.07 M | $1.36 B |
| 06/24/2026 | $9.70 | $10.03 (3.4%) | $10.22 | $9.68 | 2.44 M | $1.36 B |
| 06/23/2026 | $9.71 | $9.70 (-0.1%) | $9.79 | $9.63 | 2.02 M | $1.32 B |
| 06/22/2026 | $9.66 | $9.66 (0%) | $9.73 | $9.56 | 1.39 M | $1.31 B |
| 06/18/2026 | $9.55 | $9.65 (1.05%) | $9.70 | $9.53 | 2.32 M | $1.31 B |
| 06/17/2026 | $10.14 | $9.53 (-6.02%) | $10.14 | $9.45 | 2.34 M | $1.29 B |
| 06/16/2026 | $9.99 | $10.14 (1.5%) | $10.43 | $9.99 | 1.44 M | $1.38 B |
| 06/15/2026 | $10.17 | $9.96 (-2.06%) | $10.20 | $9.90 | 1.23 M | $1.35 B |
| 06/12/2026 | $10.10 | $10.16 (0.59%) | $10.28 | $10.10 | 769.50 K | $1.38 B |
| 06/11/2026 | $9.92 | $10.10 (1.81%) | $10.16 | $9.76 | 904.60 K | $1.37 B |
| 06/10/2026 | $9.89 | $9.93 (0.4%) | $10.11 | $9.81 | 906.90 K | $1.35 B |
| 06/09/2026 | $9.68 | $9.81 (1.34%) | $9.92 | $9.67 | 895.34 K | $1.33 B |
| 06/08/2026 | $9.89 | $9.65 (-2.43%) | $9.93 | $9.59 | 908.11 K | $1.31 B |
| 06/05/2026 | $9.83 | $9.89 (0.61%) | $10.07 | $9.76 | 920.40 K | $1.34 B |
| 06/04/2026 | $9.85 | $9.73 (-1.22%) | $9.96 | $9.65 | 1.25 M | $1.32 B |
| 06/03/2026 | $9.70 | $9.72 (0.21%) | $9.77 | $9.52 | 1.53 M | $1.32 B |
| 06/02/2026 | $9.83 | $9.65 (-1.83%) | $9.98 | $9.59 | 1.80 M | $1.31 B |
| 06/01/2026 | $10.06 | $9.93 (-1.29%) | $10.15 | $9.72 | 1.94 M | $1.35 B |
| 05/29/2026 | $10.32 | $10.13 (-1.84%) | $10.39 | $10.06 | 1.45 M | $1.38 B |
| 05/28/2026 | $10.31 | $10.35 (0.39%) | $10.39 | $10.05 | 1.50 M | $1.41 B |
| 05/27/2026 | $10.39 | $10.36 (-0.29%) | $10.50 | $10.25 | 825.80 K | $1.41 B |
| 05/26/2026 | $10.40 | $10.36 (-0.38%) | $10.53 | $10.24 | 826.70 K | $1.41 B |
| 05/22/2026 | $10.53 | $10.45 (-0.76%) | $10.57 | $10.39 | 730.70 K | $1.42 B |
| 05/21/2026 | $10.39 | $10.53 (1.35%) | $10.57 | $10.11 | 755.24 K | $1.43 B |
| 05/20/2026 | $10.35 | $10.48 (1.26%) | $10.57 | $10.18 | 1.10 M | $1.42 B |
| 05/19/2026 | $10.72 | $10.35 (-3.45%) | $10.72 | $10.26 | 1.39 M | $1.41 B |
| 05/18/2026 | $10.70 | $10.72 (0.19%) | $11.03 | $10.66 | 1.34 M | $1.46 B |
| 05/15/2026 | $10.78 | $10.66 (-1.11%) | $10.78 | $10.56 | 1.13 M | $1.45 B |
| 05/14/2026 | $10.73 | $10.74 (0.09%) | $10.95 | $10.66 | 1.25 M | $1.46 B |
| 05/13/2026 | $11.19 | $10.81 (-3.4%) | $11.24 | $10.77 | 1.86 M | $1.47 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 | $1.78 B |
| 04/28/2026 | $13.09 | $13.38 (2.22%) | $13.39 | $13.09 | 1.01 M | $1.82 B |
| 04/27/2026 | $12.80 | $13.08 (2.19%) | $13.30 | $12.80 | 1.27 M | $1.78 B |
| 04/24/2026 | $12.65 | $12.80 (1.19%) | $12.94 | $12.57 | 1.28 M | $1.74 B |
| 04/23/2026 | $12.74 | $12.73 (-0.08%) | $12.80 | $12.56 | 1.15 M | $1.73 B |
| 04/22/2026 | $12.22 | $12.71 (4.01%) | $12.76 | $12.19 | 1.53 M | $1.73 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 | $1.72 B |
| 04/16/2026 | $12.59 | $12.58 (-0.08%) | $12.70 | $12.26 | 1.45 M | $1.71 B |
| 04/15/2026 | $12.77 | $12.65 (-0.94%) | $12.87 | $12.53 | 1.54 M | $1.72 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 | $1.64 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 | $1.62 B |
| 03/30/2026 | $11.20 | $11.29 (0.8%) | $11.56 | $10.99 | 2.42 M | $1.53 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.
