|
Closing price on 11/4/2026
|
|
| Open |
23.70 |
| High |
23.75 |
| Low |
23.70 |
| Volume |
9,200 |
| Split-adjusted Price |
23.75 |
There is no data on 11/5/2026. Display data on 11/4/2026 instead.
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
+0.05 / +0.21%
|
23.70
|
23.75
|
23.70
|
23.75
|
23.70
|
23.75
|
9,200
|
|
|
11/3/2026
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
900
|
|
|
11/2/2026
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.71
|
23.70
|
17,600
|
|
|
10/30/2026
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.78
|
23.80
|
600
|
|
|
10/29/2026
|
-0.15 / -0.62%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2,200
|
|
|
10/28/2026
|
+0.05 / +0.21%
|
24.00
|
24.20
|
24.00
|
24.05
|
24.12
|
24.05
|
3,900
|
|
|
10/27/2026
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
24.00
|
2,200
|
|
|
10/26/2026
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.00
|
24.11
|
24.00
|
800
|
|
|
10/23/2026
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.04
|
24.00
|
2,800
|
|
|
10/22/2026
|
+0.25 / +1.05%
|
24.00
|
24.00
|
23.55
|
24.00
|
23.72
|
24.00
|
122,253
|
|
|
10/21/2026
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.75
|
23.75
|
23.76
|
23.75
|
800
|
|
|
10/20/2026
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.75
|
23.75
|
23.87
|
23.75
|
2,700
|
|
|
10/19/2026
|
0.00 / 0.00%
|
23.45
|
23.75
|
23.45
|
23.75
|
23.67
|
23.75
|
1,800
|
|
|
10/16/2026
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.70
|
23.75
|
23.75
|
23.75
|
1,400
|
|
|
10/15/2026
|
+0.35 / +1.49%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1,000
|
|
|
10/14/2026
|
+0.05 / +0.21%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
500
|
|
|
10/13/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.48
|
23.40
|
400
|
|
|
10/12/2026
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.15
|
23.40
|
23.55
|
23.40
|
4,100
|
|
|
10/9/2026
|
-0.35 / -1.47%
|
23.40
|
23.45
|
23.40
|
23.45
|
23.41
|
23.45
|
800
|
|
|
10/8/2026
|
+0.25 / +1.06%
|
23.55
|
23.80
|
23.55
|
23.80
|
23.65
|
23.80
|
1,100
|
|
|
10/7/2026
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.55
|
23.55
|
23.60
|
23.55
|
900
|
|
|
10/6/2026
|
-0.40 / -1.67%
|
23.95
|
23.95
|
23.10
|
23.55
|
23.54
|
23.55
|
2,400
|
|
|
10/5/2026
|
+0.30 / +1.27%
|
23.65
|
23.95
|
23.65
|
23.95
|
23.69
|
23.95
|
3,600
|
|
|
10/2/2026
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.55
|
23.65
|
23.64
|
23.65
|
2,400
|
|
|
10/1/2026
|
-0.20 / -0.84%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.50
|
23.60
|
400
|
|
|
9/30/2026
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.50
|
24.50
|
24.50
|
23.80
|
27,300
|
|
|
9/29/2026
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.51
|
23.80
|
8,100
|
|
|
9/28/2026
|
+0.25 / +1.03%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.47
|
23.80
|
2,600
|
|
|
9/25/2026
|
-0.05 / -0.21%
|
24.60
|
24.60
|
24.25
|
24.25
|
24.45
|
23.56
|
1,200
|
|
|
9/24/2026
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.15
|
24.30
|
24.26
|
23.61
|
6,300
|
|
|