Historical Stock Price
ETFs Holding ADEP »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/19/2015 $12.98 $13.00 $12.98 $12.99 153.70K
10/20/2015 $12.98 $12.99 $12.98 $12.99 78.10K
10/21/2015 $12.99 $13.00 $12.98 $12.98 86.20K
10/22/2015 $12.98 $12.99 $12.97 $12.98 48.80K
10/23/2015 $12.99 $13.00 $12.98 $12.98 47.40K
Adept Technology is a robotics-based automation supplier. Co. designs and manufactures industrial (fixed) and mobile robots along with a complementary suite of control and vision systems and software which are used for assembly, packaging, handling, testing and logistics applications in both fixed repetitive and unstructured environments. These products are provided to Co.'s customers along with a range of service and support options. Co.'s services include on-site field service, training courses, applications support, field upgrades, factory repair and remanufactured products. Co. operates in two segments: Robotics and Services and Support.
ADEP historical stock prices picture
ADEP (ADEP) has the following price history information. Looking back at ADEP historical stock prices for the last five trading days, on October 19, 2015, ADEP opened at $12.98, traded as high as $13.00 and as low as $12.98, and closed at $12.99. Trading volume was a total of 153.70K shares. On October 20, 2015, ADEP opened at $12.98, traded as high as $12.99 and as low as $12.98, and closed at $12.99. Trading volume was a total of 78.10K shares. On October 21, 2015, ADEP opened at $12.99, traded as high as $13.00 and as low as $12.98, and closed at $12.98. Trading volume was a total of 86.20K shares. On October 22, 2015, ADEP opened at $12.98, traded as high as $12.99 and as low as $12.97, and closed at $12.98. Trading volume was a total of 48.80K shares. On October 23, 2015, ADEP opened at $12.99, traded as high as $13.00 and as low as $12.98, and closed at $12.98. Trading volume was a total of 47.40K shares.

ADEP Historical Stock Prices By Date:

ADEP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADEP shares, starting with a $10,000 purchase of ADEP, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/26/2007
End date: 10/23/2015
Start price/share: $7.33
End price/share: $12.98
Dividends collected/share: $0.00
Total return: 77.08%
Average Annual Total Return: 6.88%
Starting investment: $10,000.00
Ending investment: $17,702.49
Years: 8.58
Date Close
10/19/2015$12.99
10/20/2015$12.99
10/21/2015$12.98
10/22/2015$12.98
10/23/2015$12.98
ADEP is categorized under the Industrials sector; below are some other companies in the same sector:

ADS Historical Stock Prices
ADT Historical Stock Prices
AEGN Historical Stock Prices
AER Historical Stock Prices
AETI Historical Stock Prices
AGCO Historical Stock Prices
AGX Historical Stock Prices
AIMC Historical Stock Prices
AIN Historical Stock Prices
AINC Historical Stock Prices

ADEP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.