Adept Stock Price History, ADEP Historical Prices

Add to My Stocks
$12.98 $0 (0%) ADEP stock closing price Oct 23, 2015 (Closing)

View and download Adept stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Adept P/E ratio data for the stock. The Adept stock price history chart shows that the stock price reached a high of $21.45 on Mar 20, 2014, and a low of $2.41 on Dec 20, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-23 12.99 13 12.98 12.98 48,211 - -
2015-10-22 12.98 12.99 12.97 12.98 48,800 - -
2015-10-21 12.99 13 12.98 12.98 86,170 - -
2015-10-20 12.98 12.99 12.98 12.99 78,052 - -
2015-10-19 12.98 13 12.98 12.99 153,689 - -
2015-10-16 12.99 12.99 12.98 12.99 56,170 - -
2015-10-15 12.98 12.99 12.98 12.99 124,667 - -
2015-10-14 12.98 12.99 12.98 12.98 97,265 - -
2015-10-13 12.98 12.99 12.98 12.98 39,290 - -
2015-10-12 12.97 12.99 12.97 12.98 100,046 - -
2015-10-09 12.99 12.99 12.97 12.97 186,877 - -
2015-10-08 12.97 12.99 12.97 12.97 69,062 - -
2015-10-07 12.97 13 12.97 12.98 81,636 - -
2015-10-06 12.96 12.97 12.96 12.97 246,852 - -
2015-10-05 12.96 12.98 12.96 12.97 177,059 - -
2015-10-02 12.95 12.97 12.95 12.97 258,941 - -
2015-10-01 12.95 12.97 12.95 12.96 137,734 - -
2015-09-30 12.95 12.96 12.95 12.96 87,800 - -
2015-09-29 12.95 12.96 12.95 12.96 107,316 - -
2015-09-28 12.95 12.97 12.95 12.95 109,086 - -
2015-09-25 13 13 12.94 12.95 132,620 - -
2015-09-24 12.95 12.98 12.95 12.96 291,951 - -
2015-09-23 12.94 12.96 12.94 12.95 206,669 - -
2015-09-22 12.93 12.94 12.93 12.94 169,690 - -
2015-09-21 12.93 12.94 12.93 12.94 298,774 - -
2015-09-18 12.92 12.95 12.92 12.93 324,026 - -
2015-09-17 12.93 12.94 12.92 12.94 979,492 - -
2015-09-16 12.93 12.94 12.92 12.93 9,946,081 - -
2015-09-15 8.21 8.21 7.97 7.98 54,723 - -
2015-09-14 7.81 8.13 7.71 8.03 34,246 - -
2015-09-11 7.66 7.92 7.52 7.83 50,392 - -
2015-09-10 8.12 8.35 7.6 7.71 115,420 - -
2015-09-09 7.8 8.12 7.8 8.1 99,462 - -
2015-09-08 7.5 7.8 7.49 7.79 88,965 - -
2015-09-07 0 0 0 7.44 0 - -
2015-09-04 7.05 7.48 7.04 7.44 66,550 - -
2015-09-03 7 7.28 6.95 7.11 104,397 - -
2015-09-02 6.68 7.04 6.56 7.04 68,391 - -
2015-09-01 6.45 6.86 6.42 6.63 120,171 - -
2015-08-31 6.87 7.47 6.87 7.1 170,650 - -
2015-08-28 6.71 6.95 6.71 6.87 26,271 - -
2015-08-27 6.58 6.8 6.49 6.79 25,367 - -
2015-08-26 6.81 6.81 6.41 6.5 54,041 - -
2015-08-25 6.75 6.92 6.6 6.72 36,438 - -
2015-08-24 6.28 6.74 6.02 6.62 62,542 - -
2015-08-21 6.88 6.88 6.7 6.79 50,145 - -
2015-08-20 7.19 7.2 6.91 6.95 55,664 - -
2015-08-19 7.3 7.53 7.24 7.26 27,194 - -
2015-08-18 7.38 7.44 7.25 7.31 13,746 - -
2015-08-17 7.13 7.44 7.13 7.38 22,138 - -
2015-08-14 7.08 7.25 7.07 7.17 48,878 - -
2015-08-13 7.19 7.19 7 7.17 40,828 - -
2015-08-12 6.93 7.22 6.8 7.14 54,970 - -
2015-08-11 7.03 7.1 6.94 7.06 22,926 - -
2015-08-10 7.1 7.29 7.06 7.12 36,522 - -
2015-08-07 7.36 7.53 6.89 7.09 61,845 - -
2015-08-06 7.58 7.73 7.35 7.41 30,743 - -
2015-08-05 7.47 7.55 7.33 7.55 24,574 - -
2015-08-04 7.43 7.48 7.29 7.45 39,000 - -
2015-08-03 7.13 7.48 7.1 7.45 56,429 - -
2015-07-31 7.21 7.41 7.12 7.16 41,041 - -
2015-07-30 7.13 7.31 7.1 7.28 60,153 - -
2015-07-29 7.1 7.2 7.01 7.16 29,265 - -
2015-07-28 7.11 7.15 7.02 7.06 39,431 - -
2015-07-27 6.98 7.18 6.98 7.03 23,393 - -
2015-07-24 7.09 7.26 6.9 6.97 32,300 - -
2015-07-23 7.06 7.3 7.01 7.12 30,215 - -
2015-07-22 7.1 7.2 6.94 7.05 16,114 - -
2015-07-21 7.19 7.19 6.9 7.11 27,357 - -
2015-07-20 7.19 7.31 6.93 7.12 81,235 - -
2015-07-17 7.29 7.4 7.03 7.2 26,178 - -
2015-07-16 7.45 7.49 7.26 7.32 41,150 - -
2015-07-15 7.6 7.6 7.28 7.43 43,279 - -
2015-07-14 7.14 7.61 7.11 7.56 99,428 - -
2015-07-13 6.95 7.3 6.95 7.1 76,165 - -
2015-07-10 6.81 7.05 6.81 6.95 41,227 - -
2015-07-09 6.61 6.83 6.53 6.79 46,276 - -
2015-07-08 6.54 6.75 6.43 6.56 51,006 - -
2015-07-07 6.75 6.82 6.51 6.57 104,865 - -
2015-07-06 7.07 7.2 6.69 6.74 106,162 - -
2015-07-03 0 0 0 7.2 0 - -
2015-07-02 7.28 7.28 7.04 7.2 23,721 - -
2015-07-01 7.2 7.38 7.13 7.28 44,264 - -
2015-06-30 6.88 7.32 6.66 7.2 36,884 - -
2015-06-29 7.15 7.15 6.71 6.88 62,542 - -
2015-06-26 7.4 7.4 7 7.14 58,696 - -
2015-06-25 7.29 7.48 7.15 7.36 89,997 - -
2015-06-24 7.31 7.38 7.15 7.29 71,470 - -
2015-06-23 7.13 7.49 7.07 7.28 129,060 - -
Get more Data

Adept Stock History Chart

View ADEP PE ratio, PS ratio stocks charts and compare with peers.
ADEP Chart
Note: Compare Adept stock price history with the index and industry peers.

Adept Stock Price History: Past 5 years

Max Stock Price21.45Mar 20,2014
Min Stock Price2.41Dec 20,2012
Avg Stock Price8.14

Adept Historical PE ratio: Past 5 years

Max PE Ratio743.85Jan 29,2015
Min PE Ratio607.31Dec 08,2014
Avg PE Ratio655.22

Adept Historical PS ratio: Past 5 years

Max PS Ratio4.48Mar 20,2014
Min PS Ratio0.42Dec 19,2012
Avg PS Ratio1.81

ADEP Industry Peers

Company Price Change (%)
Irobot (IRBT)68.513.48 (5.35%)
Hollysys Automation (HOLI)25.810.32 (1.22%)
Perceptron (PRCP)9.260 (0%)
Ge (GE)14.490.13 (0.89%)
Cognex (CGNX)54.20.32 (0.59%)
Nordson (NDSN)136.554.86 (3.44%)
Kla-tencor (KLAC)110.471.56 (1.43%)

We provide Adept share price history along with PE ratio and PS ratio for doing Adept fundamental analysis. Adept stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ADEP stock saw a high of $13, and a low of $12.98 on last trading day. Looking at Adept stock history data, the P/S ratio was at a low of 0.42 on Dec 19, 2012.