ADMA Biologics, Inc. (ADMA) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ADMA Stock Price Trajectory (2013–2026)
As of March 2, 2026, ADMA Biologics, Inc. (ADMA) trades at $15.57, representing a -5.0% return over the past year. The stock has delivered a +45.1% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $25.67 on April 28, 2025. From this peak, ADMA has corrected -39.3%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers UTHR (+57.4% 1Y), ZLAB (-44.5% 1Y), and AMRN (+27.3% 1Y), ADMA has underperformed the peer group average. Compare ADMA vs UTHR →
Historical Price Data
Showing 30 of 3,110 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 14.90 | 15.63 | 14.56 | 15.57 | 15 | +2.57% |
| 2026-02-26 | 16.25 | 16.60 | 14.72 | 15.18 | 15 | -3.19% |
| 2026-02-25 | 15.55 | 16.16 | 15.55 | 15.68 | 15 | +1.03% |
| 2026-02-24 | 16.34 | 16.36 | 15.35 | 15.52 | 15 | -4.73% |
| 2026-02-23 | 16.06 | 16.48 | 15.89 | 16.29 | 16 | +1.18% |
| 2026-02-20 | 16.19 | 16.56 | 16.07 | 16.10 | 16 | -1.35% |
| 2026-02-19 | 15.94 | 16.77 | 15.87 | 16.32 | 4.07M | +2.06% |
| 2026-02-18 | 15.94 | 16.09 | 15.72 | 15.99 | 3.05M | -1.45% |
| 2026-02-17 | 15.71 | 16.25 | 15.71 | 16.23 | 44K | +0.84% |
| 2026-02-13 | 15.71 | 16.48 | 15.71 | 16.09 | 2.35M | +3.21% |
| 2026-02-12 | 16.13 | 16.14 | 15.55 | 15.59 | 2.30M | -4.24% |
| 2026-02-11 | 16.25 | 16.49 | 15.84 | 16.28 | 1.92M | 0.00% |
| 2026-02-10 | 16.48 | 16.65 | 16.20 | 16.28 | 1.41M | -0.55% |
| 2026-02-09 | 16.43 | 16.50 | 16.16 | 16.37 | 1.10M | -0.37% |
| 2026-02-06 | 16.31 | 16.60 | 16.09 | 16.43 | 1.59M | +3.07% |
| 2026-02-05 | 16.50 | 16.92 | 15.79 | 15.94 | 2.05M | -3.34% |
| 2026-02-04 | 17.67 | 17.67 | 16.40 | 16.49 | 1.85M | -5.88% |
| 2026-02-03 | 17.53 | 18.00 | 17.34 | 17.52 | 1.53M | +0.11% |
| 2026-02-02 | 17.14 | 17.62 | 17.06 | 17.50 | 1.97M | +1.16% |
| 2026-01-30 | 16.96 | 18.00 | 16.86 | 17.30 | 3.27M | +1.70% |
| 2026-01-29 | 16.24 | 17.02 | 16.22 | 17.01 | 1.61M | +4.16% |
| 2026-01-28 | 16.56 | 16.57 | 16.22 | 16.33 | 1.91M | -1.51% |
| 2026-01-27 | 17.04 | 17.13 | 16.53 | 16.58 | 1.66M | -2.24% |
| 2026-01-26 | 16.61 | 17.16 | 16.60 | 16.96 | 2.36M | +1.37% |
| 2026-01-24 | 17.30 | 17.74 | 16.63 | 16.73 | 2.20M | 0.00% |
| 2026-01-23 | 17.30 | 17.74 | 16.63 | 16.73 | 2.41M | -3.85% |
| 2026-01-22 | 17.33 | 17.79 | 17.24 | 17.40 | 2.26M | +0.23% |
| 2026-01-21 | 17.61 | 17.63 | 17.15 | 17.36 | 1.85M | -1.31% |
| 2026-01-20 | 16.96 | 17.64 | 16.61 | 17.59 | 1.86M | +1.62% |
| 2026-01-16 | 17.64 | 17.67 | 17.20 | 17.31 | 2.19M | -1.09% |
See ADMA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADMA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ADMA vs AGIO
See how ADMA stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ADMA stock performed recently?
ADMA declined -5.0% over the past year, below its 5-year annualized CAGR of +45.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADMA's all-time high price?
ADMA Biologics, Inc. reached $25.67 on 2025-04-28. The 52-week high is $25.67. Current 1-year return of -5.0% places the stock further from historical peaks.
Where can I download ADMA historical price data?
This page provides ADMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.