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. Daily open, high, low, and end of day closing price for the company, along with Adept price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Adept stock price history chart shows that the stock price was at a low of 1.65 on 03 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-2312.9913.0012.9812.9848211N/AN/A
2015-10-2212.9812.9912.9712.9848800N/AN/A
2015-10-2112.9913.0012.9812.9886170N/AN/A
2015-10-2012.9812.9912.9812.9978052N/AN/A
2015-10-1912.9813.0012.9812.99153689N/AN/A
2015-10-1612.9912.9912.9812.9956170N/AN/A
2015-10-1512.9812.9912.9812.99124667N/AN/A
2015-10-1412.9812.9912.9812.9897265N/AN/A
2015-10-1312.9812.9912.9812.9839290N/AN/A
2015-10-1212.9712.9912.9712.98100046N/AN/A
2015-10-0912.9912.9912.9712.97186877N/AN/A
2015-10-0812.9712.9912.9712.9769062N/AN/A
2015-10-0712.9713.0012.9712.9881636N/AN/A
2015-10-0612.9612.9712.9612.97246852N/AN/A
2015-10-0512.9612.9812.9612.97177059N/AN/A
2015-10-0212.9512.9712.9512.97258941N/AN/A
2015-10-0112.9512.9712.9512.96137734N/AN/A
2015-09-3012.9512.9612.9512.9687800N/AN/A
2015-09-2912.9512.9612.9512.96107316N/AN/A
2015-09-2812.9512.9712.9512.95109086N/AN/A
2015-09-2513.0013.0012.9412.95132620N/AN/A
2015-09-2412.9512.9812.9512.96291951N/AN/A
2015-09-2312.9412.9612.9412.95206669N/AN/A
2015-09-2212.9312.9412.9312.94169690N/AN/A
2015-09-2112.9312.9412.9312.94298774N/AN/A
2015-09-1812.9212.9512.9212.93324026N/AN/A
2015-09-1712.9312.9412.9212.94979492N/AN/A
2015-09-1612.9312.9412.9212.939946081N/AN/A
2015-09-158.218.217.977.9854723N/AN/A
2015-09-147.818.137.718.0334246N/AN/A
2015-09-117.667.927.527.8350392N/AN/A
2015-09-108.128.357.607.71115420N/AN/A
2015-09-097.808.127.808.1099462N/AN/A
2015-09-087.507.807.497.7988965N/AN/A
2015-09-070.000.000.007.440N/AN/A
2015-09-047.057.487.047.4466550N/AN/A
2015-09-037.007.286.957.11104397N/AN/A
2015-09-026.687.046.567.0468391N/AN/A
2015-09-016.456.866.426.63120171N/AN/A
2015-08-316.877.476.877.10170650N/AN/A
2015-08-286.716.956.716.8726271N/AN/A
2015-08-276.586.806.496.7925367N/AN/A
2015-08-266.816.816.416.5054041N/AN/A
2015-08-256.756.926.606.7236438N/AN/A
2015-08-246.286.746.026.6262542N/AN/A
2015-08-216.886.886.706.7950145N/AN/A
2015-08-207.197.206.916.9555664N/AN/A
2015-08-197.307.537.247.2627194N/AN/A
2015-08-187.387.447.257.3113746N/AN/A
2015-08-177.137.447.137.3822138N/AN/A
2015-08-147.087.257.077.1748878N/AN/A
2015-08-137.197.197.007.1740828N/AN/A
2015-08-126.937.226.807.1454970N/AN/A
2015-08-117.037.106.947.0622926N/AN/A
2015-08-107.107.297.067.1236522N/AN/A
2015-08-077.367.536.897.0961845N/AN/A
2015-08-067.587.737.357.4130743N/AN/A
2015-08-057.477.557.337.5524574N/AN/A
2015-08-047.437.487.297.4539000N/AN/A
2015-08-037.137.487.107.4556429N/AN/A
2015-07-317.217.417.127.1641041N/AN/A
2015-07-307.137.317.107.2860153N/AN/A
2015-07-297.107.207.017.1629265N/AN/A
2015-07-287.117.157.027.0639431N/AN/A
2015-07-276.987.186.987.0323393N/AN/A
2015-07-247.097.266.906.9732300N/AN/A
2015-07-237.067.307.017.1230215N/AN/A
2015-07-227.107.206.947.0516114N/AN/A
2015-07-217.197.196.907.1127357N/AN/A
2015-07-207.197.316.937.1281235N/AN/A
2015-07-177.297.407.037.2026178N/AN/A
2015-07-167.457.497.267.3241150N/AN/A
2015-07-157.607.607.287.4343279N/AN/A
2015-07-147.147.617.117.5699428N/AN/A
2015-07-136.957.306.957.1076165N/AN/A
2015-07-106.817.056.816.9541227N/AN/A
2015-07-096.616.836.536.7946276N/AN/A
2015-07-086.546.756.436.5651006N/AN/A
2015-07-076.756.826.516.57104865N/AN/A
2015-07-067.077.206.696.74106162N/AN/A
2015-07-030.000.000.007.200N/AN/A
2015-07-027.287.287.047.2023721N/AN/A
2015-07-017.207.387.137.2844264N/AN/A
2015-06-306.887.326.667.2036884N/AN/A
2015-06-297.157.156.716.8862542N/AN/A
2015-06-267.407.407.007.1458696N/AN/A
2015-06-257.297.487.157.3689997N/AN/A
2015-06-247.317.387.157.2971470N/AN/A
2015-06-237.137.497.077.28129060N/AN/A
Get more Data

Adept Stock 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 Historical Prices: Past 5 years

Max Stock Price 21.45 Mar 20,2014
Min Stock Price 2.41 Dec 20,2012
Avg Stock Price 7.54

Adept Historical PE ratio: Past 5 years

Max PE Ratio 743.85 Jan 29,2015
Min PE Ratio 607.31 Dec 08,2014
Avg PE Ratio 655.22

Adept Historical PS ratio: Past 5 years

Max PS Ratio 4.48 Mar 20,2014
Min PS Ratio 0.42 Dec 19,2012
Avg PS Ratio 1.63

ADEP Industry Peers

Company Price Change (%)
Irobot (IRBT)82.691.49 (1.83%)
Hollysys Automation (HOLI)20.940.17 (0.82%)
Fanuc Corp (FANUY)20.410.34 (1.69%)
Mts Systems (MTSC)50.750.15 (0.29%)
Cyberoptics (CYBE)15.80.05 (0.32%)
Perceptron (PRCP)7.860.08 (1.03%)
General Electric (GE)24.20.26 (1.06%)

We provide Adept historical quotes along with PE ratio and PS ratio for doing Adept fundamental analysis. The price movement is easily depicted in the Adept stock price history chart. The daily volume changes indicate the investor interest in the stock.   ADEP saw a high of 13, and a low of 12.98 on last trading day. .