NYSE:ADCT | Historical Stock Price | ADC Therapeutics SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.21$3.09$7.90$20.16$51.452020-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.01$32.01278,300——
2020-12-30$31.96$31.96105,000——
2020-12-29$32.56$32.56127,200——
2020-12-28$35.31$35.31264,300——
2020-12-24$36.99$36.99294,300——
2020-12-23$36.50$36.50303,000——
2020-12-22$36.00$36.00178,500——
2020-12-21$33.70$33.70255,900——
2020-12-18$33.51$33.51307,400——
2020-12-17$32.82$32.82240,200——
2020-12-16$31.48$31.48162,900——
2020-12-15$32.08$32.08320,200——
2020-12-14$34.24$34.24383,900——
2020-12-11$34.40$34.40188,000——
2020-12-10$33.87$33.87313,800——
2020-12-09$34.34$34.34528,500——
2020-12-08$35.63$35.63135,400——
2020-12-07$34.67$34.67352,000——
2020-12-04$35.85$35.8590,000——
2020-12-03$35.61$35.61228,200——
2020-12-02$37.97$37.97173,000——
2020-12-01$38.02$38.02105,700——
2020-11-30$37.31$37.31350,200——
2020-11-27$34.50$34.50158,700——
2020-11-25$35.69$35.6973,400——
2020-11-24$35.74$35.74270,000——
2020-11-23$36.17$36.17632,100——
2020-11-20$35.85$35.851,021,000——
2020-11-19$33.72$33.72394,500——
2020-11-18$33.50$33.5083,300——
2020-11-17$34.19$34.19268,800——
2020-11-16$34.16$34.16324,400——
2020-11-13$33.70$33.70107,000——
2020-11-12$33.96$33.96151,900——
2020-11-11$34.67$34.67186,600——
2020-11-10$32.67$32.67157,800——
2020-11-09$33.25$33.25282,000——
2020-11-06$32.50$32.50109,800——
2020-11-05$32.14$32.14142,100——
2020-11-04$30.87$30.87237,500——
2020-11-03$29.26$29.2668,800——
2020-11-02$29.01$29.0191,000——
2020-10-30$28.69$28.69124,800——
2020-10-29$29.00$29.00156,700——
2020-10-28$28.82$28.82143,700——
2020-10-27$27.09$27.09119,200——
2020-10-26$26.72$26.7273,700——
2020-10-23$27.51$27.5162,500——
2020-10-22$27.70$27.70189,600——
2020-10-21$25.26$25.26232,300——
2020-10-20$28.04$28.04120,400——
2020-10-19$28.65$28.65275,100——
2020-10-16$27.73$27.73157,900——
2020-10-15$27.26$27.26477,800——
2020-10-14$30.81$30.81336,000——
2020-10-13$33.09$33.09111,400——
2020-10-12$34.43$34.43232,600——
2020-10-09$33.84$33.84342,500——
2020-10-08$35.64$35.64229,100——
2020-10-07$33.36$33.36122,600——
2020-10-06$33.51$33.51759,200——
2020-10-05$33.34$33.34262,100——
2020-10-02$32.25$32.25222,500——
2020-10-01$32.15$32.15224,100——
2020-09-30$32.99$32.99258,700——
2020-09-29$32.87$32.87217,500——
2020-09-28$33.00$33.00246,900——
2020-09-25$33.58$33.58225,600——
2020-09-24$33.50$33.501,411,800——
2020-09-23$34.16$34.16685,500——
2020-09-22$35.91$35.91543,600——
2020-09-21$45.25$45.2587,200——
2020-09-18$45.50$45.5057,700——
2020-09-17$45.04$45.04101,600——
2020-09-16$42.49$42.4951,400——
2020-09-15$40.71$40.71132,000——
2020-09-14$40.93$40.93214,300——
2020-09-11$38.68$38.68102,200——
2020-09-10$38.08$38.0863,500——
2020-09-09$38.00$38.0056,100——
2020-09-08$36.09$36.0983,600——
2020-09-04$36.94$36.9478,400——
2020-09-03$40.04$40.0480,700——
2020-09-02$39.84$39.8438,400——
2020-09-01$41.19$41.1966,900——
2020-08-31$44.17$44.1788,500——
2020-08-28$45.85$45.8568,400——
2020-08-27$43.96$43.9696,000——
2020-08-26$44.07$44.0793,000——
2020-08-25$45.73$45.73113,700——
2020-08-24$44.11$44.1185,200——
2020-08-21$42.52$42.5295,400——
2020-08-20$40.24$40.2465,700——
2020-08-19$39.70$39.70193,200——
2020-08-18$39.00$39.00205,000——
2020-08-17$38.62$38.62160,600——
2020-08-14$39.53$39.53183,200——
2020-08-13$42.30$42.30132,100——
2020-08-12$43.00$43.00409,100——
2020-08-11$43.25$43.25205,800——
2020-08-10$49.78$49.78192,300——
2020-08-07$48.13$48.13154,500——
2020-08-06$46.74$46.74199,300——
2020-08-05$51.03$51.03290,200——
2020-08-04$48.96$48.96309,900——
2020-08-03$46.83$46.83235,900——
2020-07-31$46.50$46.50207,900——
2020-07-30$48.21$48.21307,200——
2020-07-29$48.33$48.33196,400——
2020-07-28$48.60$48.60254,700——
2020-07-27$48.69$48.69206,900——
2020-07-24$48.65$48.65172,800——
2020-07-23$48.82$48.82131,000——
2020-07-22$47.00$47.00111,800——
2020-07-21$48.37$48.3740,400——
2020-07-20$48.69$48.69167,200——
2020-07-17$49.00$49.00155,200——
2020-07-16$47.49$47.49112,100——
2020-07-15$45.13$45.1359,000——
2020-07-14$42.37$42.37161,000——
2020-07-13$43.31$43.31185,100——
2020-07-10$43.40$43.4038,300——
2020-07-09$44.32$44.32274,200——
2020-07-08$44.62$44.62204,200——
2020-07-07$47.51$47.51207,700——
2020-07-06$48.93$48.93114,000——
2020-07-02$51.05$51.05205,500——
2020-07-01$48.77$48.77155,400——
2020-06-30$46.81$46.8187,300——
2020-06-29$45.94$45.9447,800——
2020-06-26$43.15$43.1577,800——
2020-06-25$42.71$42.7178,400——
2020-06-24$42.96$42.9640,500——
2020-06-23$43.23$43.23131,100——
2020-06-22$42.09$42.0991,800——
2020-06-19$41.50$41.50100,300——
2020-06-18$40.30$40.30162,400——
2020-06-17$39.10$39.10215,900——
2020-06-16$39.64$39.64278,500——
2020-06-15$39.67$39.67170,100——
2020-06-12$40.32$40.32192,700——
2020-06-11$38.59$38.59233,200——
2020-06-10$37.56$37.56183,100——
2020-06-09$36.65$36.65202,700——
2020-06-08$35.25$35.25124,000——
2020-06-05$34.95$34.95139,800——
2020-06-04$34.99$34.99512,000——
2020-06-03$35.85$35.85223,900——
2020-06-02$36.82$36.82167,400——
2020-06-01$36.23$36.23215,100——
2020-05-29$36.95$36.95254,100——
2020-05-28$37.95$37.95279,200——
2020-05-27$36.14$36.14448,300——
2020-05-26$36.40$36.40342,600——
2020-05-22$35.30$35.30380,200——
2020-05-21$34.33$34.33445,200——
2020-05-20$32.38$32.38259,900——
2020-05-19$31.14$31.14837,000——
2020-05-18$30.00$30.00819,800——