|
Closing price on 8/5/2026
|
|
| Open |
23.05 |
| High |
23.05 |
| Low |
23.00 |
| Volume |
3,900 |
| Split-adjusted Price |
23.00 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.02
|
23.00
|
3,900
|
|
|
8/4/2026
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2,900
|
|
|
8/3/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.10
|
23.00
|
22.83
|
23.00
|
2,900
|
|
|
7/31/2026
|
+0.25 / +1.10%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
100
|
|
|
7/30/2026
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
0
|
|
|
7/29/2026
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.75
|
22.73
|
22.75
|
600
|
|
|
7/28/2026
|
+0.15 / +0.66%
|
23.00
|
23.00
|
22.50
|
22.85
|
22.78
|
22.85
|
800
|
|
|
7/27/2026
|
+0.50 / +2.25%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.31
|
22.70
|
2,500
|
|
|
7/24/2026
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.17
|
22.20
|
8,100
|
|
|
7/23/2026
|
-0.20 / -0.89%
|
22.25
|
22.80
|
22.10
|
22.30
|
22.26
|
22.30
|
9,200
|
|
|
7/22/2026
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3,700
|
|
|
7/21/2026
|
-0.05 / -0.22%
|
23.05
|
23.05
|
22.30
|
23.00
|
22.68
|
23.00
|
1,700
|
|
|
7/20/2026
|
-0.05 / -0.22%
|
23.10
|
23.25
|
21.50
|
23.05
|
22.17
|
23.05
|
18,900
|
|
|
7/17/2026
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
7/16/2026
|
-0.05 / -0.22%
|
23.05
|
23.20
|
23.00
|
23.10
|
23.14
|
23.10
|
1,400
|
|
|
7/15/2026
|
+0.10 / +0.43%
|
22.65
|
23.20
|
22.65
|
23.15
|
22.82
|
23.15
|
900
|
|
|
7/14/2026
|
+0.05 / +0.22%
|
23.00
|
23.05
|
23.00
|
23.05
|
23.01
|
23.05
|
3,000
|
|
|
7/13/2026
|
+0.10 / +0.44%
|
23.00
|
23.25
|
22.80
|
23.00
|
23.01
|
23.00
|
20,400
|
|
|
7/10/2026
|
+0.35 / +1.55%
|
22.80
|
23.30
|
22.80
|
22.90
|
22.99
|
22.90
|
1,800
|
|
|
7/9/2026
|
+0.25 / +1.12%
|
22.30
|
23.30
|
22.30
|
22.55
|
22.68
|
22.55
|
6,400
|
|
|
7/8/2026
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.06
|
22.30
|
900
|
|
|
7/7/2026
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.01
|
22.40
|
9,300
|
|
|
7/6/2026
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.90
|
23.00
|
22.97
|
22.30
|
8,700
|
|
|
7/3/2026
|
-0.30 / -1.29%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
22.30
|
17,200
|
|
|
7/2/2026
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.00
|
22.59
|
6,600
|
|
|
7/1/2026
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
23.00
|
22.30
|
2,600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.30
|
1,200
|
|
|
6/29/2026
|
+0.10 / +0.44%
|
22.95
|
23.00
|
22.90
|
23.00
|
22.99
|
22.30
|
5,800
|
|
|
6/26/2026
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.20
|
900
|
|
|
6/25/2026
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.82
|
22.01
|
4,000
|
|
|