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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.66$1.66457,900——
2023-12-28$1.59$1.59479,200——
2023-12-27$1.72$1.72373,700——
2023-12-26$1.65$1.65480,200——
2023-12-22$1.48$1.48489,300——
2023-12-21$1.28$1.28815,400——
2023-12-20$1.28$1.28882,100——
2023-12-19$1.35$1.35666,800——
2023-12-18$1.41$1.411,433,400——
2023-12-15$1.59$1.59869,200——
2023-12-14$1.79$1.791,927,300——
2023-12-13$1.68$1.687,690,400——
2023-12-12$1.03$1.03411,000——
2023-12-11$1.00$1.00126,100——
2023-12-08$1.02$1.02436,400——
2023-12-07$1.07$1.07272,700——
2023-12-06$1.07$1.07215,900——
2023-12-05$1.03$1.03411,800——
2023-12-04$1.11$1.11856,200——
2023-12-01$1.11$1.111,177,900——
2023-11-30$0.83$0.831,052,200——
2023-11-29$0.77$0.77194,200——
2023-11-28$0.73$0.73240,700——
2023-11-27$0.72$0.7282,200——
2023-11-24$0.74$0.7444,300——
2023-11-22$0.71$0.7191,800——
2023-11-21$0.72$0.72213,700——
2023-11-20$0.71$0.71138,000——
2023-11-17$0.70$0.70243,300——
2023-11-16$0.64$0.64566,300——
2023-11-15$0.59$0.58162,000——
2023-11-14$0.55$0.55314,700——
2023-11-13$0.50$0.501,012,700——
2023-11-10$0.47$0.47341,400——
2023-11-09$0.47$0.47858,900——
2023-11-08$0.60$0.60476,900——
2023-11-07$0.73$0.73438,300——
2023-11-06$0.86$0.86379,600——
2023-11-03$0.80$0.80460,000——
2023-11-02$0.70$0.70459,000——
2023-11-01$0.67$0.67143,900——
2023-10-31$0.70$0.7057,600——
2023-10-30$0.70$0.7086,600——
2023-10-27$0.70$0.70316,800——
2023-10-26$0.66$0.6673,300——
2023-10-25$0.65$0.65486,300——
2023-10-24$0.71$0.71306,400——
2023-10-23$0.70$0.70278,600——
2023-10-20$0.83$0.83166,600——
2023-10-19$0.78$0.781,217,500——
2023-10-18$0.73$0.7392,100——
2023-10-17$0.77$0.77172,600——
2023-10-16$0.79$0.7996,800——
2023-10-13$0.80$0.80255,100——
2023-10-12$0.84$0.84102,400——
2023-10-11$0.81$0.81260,000——
2023-10-10$0.85$0.85192,900——
2023-10-09$0.83$0.83128,400——
2023-10-06$0.84$0.84102,100——
2023-10-05$0.86$0.8695,000——
2023-10-04$0.82$0.8299,500——
2023-10-03$0.82$0.82114,300——
2023-10-02$0.82$0.82373,500——
2023-09-29$0.90$0.90275,200——
2023-09-28$0.83$0.83157,700——
2023-09-27$0.88$0.88215,900——
2023-09-26$0.91$0.91485,800——
2023-09-25$0.81$0.81347,000——
2023-09-22$0.72$0.72116,000——
2023-09-21$0.73$0.73250,600——
2023-09-20$0.77$0.77180,600——
2023-09-19$0.80$0.80595,900——
2023-09-18$0.78$0.78216,100——
2023-09-15$0.82$0.82402,300——
2023-09-14$0.87$0.87339,200——
2023-09-13$0.93$0.93846,100——
2023-09-12$0.96$0.96505,900——
2023-09-11$1.04$1.04144,600——
2023-09-08$1.07$1.07121,900——
2023-09-07$1.09$1.09113,500——
2023-09-06$1.08$1.08452,800——
2023-09-05$1.13$1.13617,500——
2023-09-01$1.22$1.22136,000——
2023-08-31$1.20$1.20173,400——
2023-08-30$1.20$1.20215,700——
2023-08-29$1.17$1.17437,700——
2023-08-28$1.25$1.25240,300——
2023-08-25$1.29$1.29291,800——
2023-08-24$1.38$1.3854,300——
2023-08-23$1.35$1.3553,700——
2023-08-22$1.33$1.33255,000——
2023-08-21$1.37$1.37146,100——
2023-08-18$1.37$1.37229,900——
2023-08-17$1.39$1.3962,500——
2023-08-16$1.45$1.45178,000——
2023-08-15$1.60$1.60204,000——
2023-08-14$1.58$1.58213,100——
2023-08-11$1.66$1.66250,600——
2023-08-10$1.61$1.61487,700——
2023-08-09$1.50$1.50283,100——
2023-08-08$1.60$1.60709,100——
2023-08-07$1.43$1.43391,500——
2023-08-04$1.47$1.47343,100——
2023-08-03$1.49$1.49237,100——
2023-08-02$1.49$1.49340,100——
2023-08-01$1.51$1.51479,500——
2023-07-31$1.48$1.48634,100——
2023-07-28$1.28$1.28286,400——
2023-07-27$1.24$1.24488,700——
2023-07-26$1.26$1.26653,700——
2023-07-25$1.29$1.29811,000——
2023-07-24$1.31$1.31558,500——
2023-07-21$1.42$1.42683,400——
2023-07-20$1.50$1.50380,800——
2023-07-19$1.50$1.50601,500——
2023-07-18$1.50$1.50683,800——
2023-07-17$1.57$1.57428,200——
2023-07-14$1.51$1.51625,000——
2023-07-13$1.55$1.551,187,800——
2023-07-12$1.51$1.513,521,900——
2023-07-11$1.85$1.853,832,800——
2023-07-10$2.37$2.37595,400——
2023-07-07$2.25$2.25417,100——
2023-07-06$2.11$2.11220,700——
2023-07-05$2.14$2.14569,600——
2023-07-03$2.15$2.15110,300——
2023-06-30$2.15$2.15312,600——
2023-06-29$2.16$2.16553,000——
2023-06-28$2.03$2.03176,700——
2023-06-27$2.01$2.01272,800——
2023-06-26$2.00$2.00356,700——
2023-06-23$2.05$2.05383,200——
2023-06-22$2.14$2.14286,800——
2023-06-21$2.18$2.18334,300——
2023-06-20$2.28$2.28236,300——
2023-06-16$2.29$2.29404,200——
2023-06-15$2.31$2.31157,700——
2023-06-14$2.29$2.29229,600——
2023-06-13$2.43$2.43206,500——
2023-06-12$2.53$2.53173,700——
2023-06-09$2.52$2.52524,500——
2023-06-08$2.50$2.5096,800——
2023-06-07$2.55$2.55148,000——
2023-06-06$2.55$2.55412,700——
2023-06-05$2.60$2.60280,800——
2023-06-02$2.49$2.49368,500——
2023-06-01$2.38$2.38195,700——
2023-05-31$2.35$2.35185,200——
2023-05-30$2.28$2.28145,200——
2023-05-26$2.28$2.28232,300——
2023-05-25$2.31$2.31267,300——
2023-05-24$2.39$2.39330,800——
2023-05-23$2.55$2.55200,900——
2023-05-22$2.66$2.66335,000——
2023-05-19$2.55$2.55339,000——
2023-05-18$2.59$2.59243,400——
2023-05-17$2.65$2.65343,600——
2023-05-16$2.44$2.44233,200——
2023-05-15$2.65$2.65444,700——
2023-05-12$2.34$2.34529,700——
2023-05-11$2.41$2.41607,600——
2023-05-10$2.40$2.402,125,600——
2023-05-09$2.17$2.17355,300——
2023-05-08$2.12$2.12531,600——
2023-05-05$1.96$1.96254,600——
2023-05-04$1.94$1.94255,300——
2023-05-03$1.91$1.91436,300——
2023-05-02$1.90$1.90410,200——
2023-05-01$1.96$1.96357,400——
2023-04-28$1.94$1.94301,800——
2023-04-27$1.94$1.94180,300——
2023-04-26$1.96$1.96229,800——
2023-04-25$1.96$1.96543,300——
2023-04-24$1.96$1.961,095,100——
2023-04-21$2.30$2.30201,500——
2023-04-20$2.23$2.23263,700——
2023-04-19$2.33$2.33306,200——
2023-04-18$2.31$2.31315,400——
2023-04-17$2.40$2.40469,200——
2023-04-14$2.18$2.18631,700——
2023-04-13$2.36$2.36506,700——
2023-04-12$2.02$2.02856,700——
2023-04-11$2.05$2.05158,300——
2023-04-10$2.01$2.01766,400——
2023-04-06$2.04$2.042,742,700——
2023-04-05$2.05$2.05441,500——
2023-04-04$2.06$2.06358,600——
2023-04-03$2.05$2.05594,300——
2023-03-31$1.95$1.95359,900——
2023-03-30$1.97$1.97805,600——
2023-03-29$2.16$2.161,348,300——
2023-03-28$1.94$1.941,857,800——
2023-03-27$1.98$1.981,084,600——
2023-03-24$1.92$1.92563,100——
2023-03-23$1.98$1.98662,300——
2023-03-22$1.99$1.99826,900——
2023-03-21$2.07$2.07683,000——
2023-03-20$2.10$2.10384,100——
2023-03-17$2.24$2.24729,600——
2023-03-16$2.30$2.30736,700——
2023-03-15$2.42$2.42705,100——
2023-03-14$2.46$2.46611,200——
2023-03-13$2.54$2.54646,300——
2023-03-10$2.74$2.74893,900——
2023-03-09$2.79$2.791,014,800——
2023-03-08$2.71$2.71595,600——
2023-03-07$2.80$2.80682,200——
2023-03-06$2.91$2.911,403,600——
2023-03-03$3.14$3.14750,000——
2023-03-02$3.27$3.27539,600——
2023-03-01$3.38$3.38475,700——
2023-02-28$3.60$3.60516,300——
2023-02-27$4.07$4.07272,800——
2023-02-24$4.00$4.00282,600——
2023-02-23$4.05$4.05734,200——
2023-02-22$4.15$4.15355,400——
2023-02-21$4.24$4.24235,300——
2023-02-17$4.35$4.35163,400——
2023-02-16$4.32$4.32236,600——
2023-02-15$4.43$4.43256,400——
2023-02-14$4.44$4.44202,000——
2023-02-13$4.32$4.32240,400——
2023-02-10$4.40$4.40185,800——
2023-02-09$4.41$4.41192,800——
2023-02-08$4.40$4.40249,100——
2023-02-07$4.53$4.53592,000——
2023-02-06$4.56$4.56259,500——
2023-02-03$4.63$4.63510,100——
2023-02-02$4.90$4.901,010,200——
2023-02-01$5.45$5.45503,600——
2023-01-31$5.11$5.11227,600——
2023-01-30$4.92$4.92291,500——
2023-01-27$5.05$5.05346,800——
2023-01-26$4.72$4.72287,400——
2023-01-25$4.74$4.74232,400——
2023-01-24$4.68$4.68314,300——
2023-01-23$4.73$4.73251,400——
2023-01-20$4.70$4.70257,600——
2023-01-19$4.73$4.73330,100——
2023-01-18$4.85$4.85484,000——
2023-01-17$5.00$5.00388,300——
2023-01-13$5.00$5.001,039,100——
2023-01-12$5.20$5.202,771,100——
2023-01-11$4.27$4.27702,700——
2023-01-10$4.34$4.342,442,400——
2023-01-09$3.63$3.63910,100——
2023-01-06$3.55$3.55886,900——
2023-01-05$3.48$3.48695,200——
2023-01-04$3.45$3.451,017,400——
2023-01-03$3.59$3.59444,700——