|
Closing price on 6/23/2026
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
4,700 |
| Split-adjusted Price |
22.90 |
There is no data on 6/24/2026. Display data on 6/23/2026 instead.
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
+0.40 / +1.78%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.77
|
22.90
|
4,700
|
|
|
6/22/2026
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.66
|
22.50
|
4,100
|
|
|
6/19/2026
|
0.00 / 0.00%
|
22.60
|
22.85
|
22.50
|
22.50
|
22.72
|
22.50
|
1,400
|
|
|
6/18/2026
|
-0.40 / -1.75%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.79
|
22.50
|
1,700
|
|
|
6/17/2026
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.88
|
22.90
|
500
|
|
|
6/16/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.64
|
22.90
|
2,900
|
|
|
6/15/2026
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.71
|
22.90
|
3,400
|
|
|
6/12/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.50
|
22.80
|
3,300
|
|
|
6/11/2026
|
+0.80 / +3.64%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.48
|
22.80
|
1,900
|
|
|
6/10/2026
|
-0.30 / -1.35%
|
22.05
|
22.05
|
22.00
|
22.00
|
22.01
|
22.00
|
6,200
|
|
|
6/9/2026
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.29
|
22.30
|
1,400
|
|
|
6/8/2026
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.44
|
22.30
|
1,200
|
|
|
6/5/2026
|
-0.05 / -0.22%
|
22.45
|
22.50
|
22.40
|
22.40
|
22.45
|
22.40
|
7,800
|
|
|
6/4/2026
|
+0.10 / +0.45%
|
22.40
|
22.45
|
22.35
|
22.45
|
22.38
|
22.45
|
2,800
|
|
|
6/3/2026
|
-0.15 / -0.67%
|
22.10
|
22.40
|
22.00
|
22.35
|
22.05
|
22.35
|
8,100
|
|
|
6/2/2026
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.21
|
22.50
|
15,500
|
|
|
6/1/2026
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.43
|
22.40
|
2,200
|
|
|
5/29/2026
|
-0.10 / -0.44%
|
22.60
|
22.75
|
22.50
|
22.50
|
22.61
|
22.50
|
3,300
|
|
|
5/28/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.56
|
22.60
|
3,200
|
|
|
5/27/2026
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.60
|
22.60
|
22.74
|
22.60
|
2,300
|
|
|
5/26/2026
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.58
|
22.80
|
1,100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.51
|
22.50
|
3,000
|
|
|
5/22/2026
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.51
|
22.50
|
7,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
22.65
|
700
|
|
|
5/20/2026
|
+0.25 / +1.12%
|
22.40
|
22.80
|
22.40
|
22.65
|
22.43
|
22.65
|
2,200
|
|
|
5/19/2026
|
-0.50 / -2.18%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.69
|
22.40
|
3,000
|
|
|
5/18/2026
|
+0.20 / +0.88%
|
22.95
|
22.95
|
22.75
|
22.90
|
22.89
|
22.90
|
2,200
|
|
|
5/15/2026
|
-0.10 / -0.44%
|
23.70
|
23.70
|
22.70
|
22.70
|
22.97
|
22.70
|
3,200
|
|
|
5/14/2026
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.76
|
22.80
|
6,400
|
|
|
5/13/2026
|
+0.05 / +0.21%
|
23.60
|
23.75
|
23.60
|
23.70
|
23.69
|
22.70
|
3,400
|
|
|