|
Closing price on 10/19/2026
|
|
| Open |
23.75 |
| High |
23.75 |
| Low |
23.75 |
| Volume |
0 |
| Split-adjusted Price |
23.75 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
0
|
|
|
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
|
|
|
9/23/2026
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.21
|
23.51
|
6,600
|
|
|
9/22/2026
|
+0.30 / +1.26%
|
24.00
|
24.30
|
23.90
|
24.20
|
24.18
|
23.51
|
2,400
|
|
|
9/21/2026
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.88
|
23.22
|
1,500
|
|
|
9/18/2026
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.85
|
23.85
|
24.00
|
23.17
|
3,000
|
|
|
9/17/2026
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
23.31
|
1,200
|
|
|
9/16/2026
|
+0.15 / +0.64%
|
24.00
|
24.80
|
23.65
|
23.70
|
24.03
|
23.02
|
5,000
|
|
|
9/15/2026
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.78
|
22.88
|
1,000
|
|
|
9/14/2026
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.51
|
22.83
|
7,900
|
|
|
9/11/2026
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.65
|
23.12
|
600
|
|
|
9/10/2026
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.55
|
23.80
|
23.78
|
23.12
|
2,700
|
|
|
9/9/2026
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.97
|
23.22
|
3,500
|
|
|
9/8/2026
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.70
|
23.12
|
3,800
|
|
|