|
Closing price on 9/28/2026
|
|
| Open |
24.30 |
| High |
24.50 |
| Low |
24.30 |
| Volume |
2,600 |
| Split-adjusted Price |
24.50 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+0.25 / +1.03%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.47
|
24.50
|
2,600
|
|
|
9/25/2026
|
-0.05 / -0.21%
|
24.60
|
24.60
|
24.25
|
24.25
|
24.45
|
24.25
|
1,200
|
|
|
9/24/2026
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.15
|
24.30
|
24.26
|
24.30
|
6,300
|
|
|
9/23/2026
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.21
|
24.20
|
6,600
|
|
|
9/22/2026
|
+0.30 / +1.26%
|
24.00
|
24.30
|
23.90
|
24.20
|
24.18
|
24.20
|
2,400
|
|
|
9/21/2026
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.88
|
23.90
|
1,500
|
|
|
9/18/2026
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.85
|
23.85
|
24.00
|
23.85
|
3,000
|
|
|
9/17/2026
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,200
|
|
|
9/16/2026
|
+0.15 / +0.64%
|
24.00
|
24.80
|
23.65
|
23.70
|
24.03
|
23.70
|
5,000
|
|
|
9/15/2026
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.78
|
23.55
|
1,000
|
|
|
9/14/2026
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.51
|
23.50
|
7,900
|
|
|
9/11/2026
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.65
|
23.80
|
600
|
|
|
9/10/2026
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.55
|
23.80
|
23.78
|
23.80
|
2,700
|
|
|
9/9/2026
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.97
|
23.90
|
3,500
|
|
|
9/8/2026
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.70
|
23.80
|
3,800
|
|
|
9/7/2026
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.45
|
23.50
|
23.67
|
23.50
|
1,100
|
|
|
9/4/2026
|
0.00 / 0.00%
|
23.45
|
23.80
|
23.40
|
23.80
|
23.63
|
23.80
|
3,200
|
|
|
9/3/2026
|
+0.45 / +1.93%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.47
|
23.80
|
2,500
|
|
|
8/28/2026
|
-0.35 / -1.48%
|
23.40
|
23.40
|
23.20
|
23.35
|
23.28
|
23.35
|
600
|
|
|
8/27/2026
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.25
|
23.70
|
23.78
|
23.70
|
5,900
|
|
|
8/26/2026
|
+0.55 / +2.37%
|
24.00
|
24.00
|
23.25
|
23.80
|
23.74
|
23.80
|
2,400
|
|
|
8/25/2026
|
-0.50 / -2.11%
|
23.25
|
23.70
|
23.25
|
23.25
|
23.26
|
23.25
|
3,100
|
|
|
8/24/2026
|
+0.70 / +3.04%
|
23.10
|
23.85
|
23.10
|
23.75
|
23.60
|
23.75
|
9,000
|
|
|
8/21/2026
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
23.05
|
2,900
|
|
|
8/20/2026
|
+0.05 / +0.22%
|
23.10
|
23.10
|
23.00
|
23.05
|
23.06
|
23.05
|
1,000
|
|
|
8/19/2026
|
-0.10 / -0.43%
|
23.05
|
23.10
|
23.00
|
23.00
|
23.03
|
23.00
|
2,900
|
|
|
8/18/2026
|
+0.05 / +0.22%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
800
|
|
|
8/17/2026
|
+0.05 / +0.22%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.04
|
23.05
|
1,900
|
|
|
8/14/2026
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4,700
|
|
|
8/13/2026
|
-0.30 / -1.29%
|
23.10
|
23.25
|
23.00
|
23.00
|
23.05
|
23.00
|
3,600
|
|
|