|
Closing price on 1/6/2026
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
1,800 |
| Split-adjusted Price |
22.85 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.05 / +0.22%
|
22.80
|
22.90
|
22.70
|
22.85
|
22.83
|
22.85
|
1,800
|
|
|
1/5/2026
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.87
|
22.80
|
21,500
|
|
|
12/31/2025
|
+0.10 / +0.43%
|
23.05
|
23.10
|
23.00
|
23.10
|
23.03
|
23.10
|
4,700
|
|
|
12/30/2025
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.95
|
23.00
|
23.00
|
23.00
|
13,200
|
|
|
12/29/2025
|
+0.15 / +0.64%
|
23.90
|
23.90
|
23.50
|
23.75
|
23.79
|
22.95
|
13,200
|
|
|
12/26/2025
|
-0.05 / -0.21%
|
23.65
|
23.70
|
23.50
|
23.60
|
23.63
|
22.81
|
4,100
|
|
|
12/25/2025
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.45
|
23.65
|
23.60
|
22.85
|
6,500
|
|
|
12/24/2025
|
+0.05 / +0.21%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
22.56
|
8,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
23.70
|
24.45
|
23.30
|
23.30
|
23.85
|
22.52
|
14,000
|
|
|
12/22/2025
|
-0.20 / -0.85%
|
23.50
|
23.85
|
23.30
|
23.30
|
23.45
|
22.52
|
17,000
|
|
|
12/19/2025
|
+0.45 / +1.95%
|
23.05
|
23.80
|
23.00
|
23.50
|
23.14
|
22.71
|
7,300
|
|
|
12/18/2025
|
+0.05 / +0.22%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.07
|
22.27
|
11,800
|
|
|
12/17/2025
|
-0.15 / -0.65%
|
23.20
|
23.55
|
23.00
|
23.00
|
23.18
|
22.23
|
3,300
|
|
|
12/16/2025
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.15
|
23.15
|
23.18
|
22.37
|
5,700
|
|
|
12/15/2025
|
+0.05 / +0.22%
|
23.50
|
23.50
|
23.15
|
23.15
|
23.37
|
22.37
|
21,100
|
|
|
12/12/2025
|
+0.10 / +0.43%
|
23.15
|
23.20
|
23.05
|
23.10
|
23.12
|
22.32
|
9,700
|
|
|
12/11/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.06
|
22.23
|
3,800
|
|
|
12/10/2025
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
22.23
|
2,500
|
|
|
12/9/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.23
|
4,000
|
|
|
12/8/2025
|
-0.50 / -2.13%
|
23.45
|
23.65
|
23.00
|
23.00
|
23.05
|
22.23
|
16,800
|
|
|
12/5/2025
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.51
|
22.71
|
7,500
|
|
|
12/4/2025
|
+0.50 / +2.15%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.47
|
23.00
|
14,000
|
|
|
12/3/2025
|
+0.30 / +1.30%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.19
|
22.52
|
3,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.02
|
22.23
|
12,200
|
|
|
12/1/2025
|
0.00 / 0.00%
|
22.90
|
23.25
|
22.80
|
23.00
|
23.08
|
22.23
|
4,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.07
|
22.23
|
12,000
|
|
|
11/27/2025
|
-0.05 / -0.22%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
22.23
|
44,100
|
|
|
11/26/2025
|
+0.05 / +0.22%
|
23.10
|
23.10
|
23.00
|
23.05
|
23.05
|
22.27
|
8,400
|
|
|
11/25/2025
|
-0.35 / -1.50%
|
23.95
|
24.00
|
23.00
|
23.00
|
23.21
|
22.23
|
13,600
|
|
|
11/24/2025
|
+0.35 / +1.52%
|
24.10
|
24.10
|
23.35
|
23.35
|
23.97
|
22.56
|
2,200
|
|
|