5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-43.57%
3 MONTH PERFORMANCE
-46.46%
6 MONTH PERFORMANCE
-43.63%
YEAR-TO-DATE PERFORMANCE
-42.27%
1 YEAR PERFORMANCE
-39.41%
AdaptHealth Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.71 | $5.75 (0.7%) | $5.78 | $5.69 | 137.23 K | |
| 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 |
| 07/08/2026 | $10.05 | $9.99 (-0.6%) | $10.14 | $9.93 | 1.32 M | $1.36 B |
| 07/07/2026 | $10.40 | $10.15 (-2.4%) | $10.46 | $10.14 | 949.64 K | $1.38 B |
| 07/06/2026 | $10.61 | $10.27 (-3.2%) | $10.76 | $10.22 | 1.21 M | $1.39 B |
| 07/02/2026 | $10.60 | $10.76 (1.51%) | $10.83 | $10.60 | 729.70 K | $1.46 B |
| 07/01/2026 | $10.44 | $10.60 (1.53%) | $10.95 | $10.44 | 1.46 M | $1.44 B |
| 06/30/2026 | $10.21 | $10.42 (2.06%) | $10.47 | $9.91 | 1.57 M | $1.41 B |
| 06/29/2026 | $10.38 | $10.21 (-1.64%) | $10.44 | $10.14 | 1.89 M | $1.39 B |
| 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 |
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.
