|
Closing price on 5/12/2026
|
|
| Open |
23.60 |
| High |
23.65 |
| Low |
23.55 |
| Volume |
6,600 |
| Split-adjusted Price |
22.66 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2026
|
+0.15 / +0.64%
|
23.60
|
23.65
|
23.55
|
23.65
|
23.60
|
22.66
|
6,600
|
|
|
5/11/2026
|
+0.25 / +1.08%
|
23.50
|
23.50
|
23.20
|
23.50
|
23.42
|
22.51
|
5,500
|
|
|
5/8/2026
|
+0.10 / +0.43%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.22
|
22.27
|
5,600
|
|
|
5/7/2026
|
-0.05 / -0.22%
|
23.20
|
23.20
|
23.00
|
23.15
|
23.06
|
22.18
|
3,500
|
|
|
5/6/2026
|
+0.30 / +1.31%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.09
|
22.23
|
16,300
|
|
|
5/5/2026
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.56
|
21.94
|
11,900
|
|
|
5/4/2026
|
+0.05 / +0.22%
|
22.85
|
22.95
|
22.85
|
22.90
|
22.90
|
21.94
|
3,300
|
|
|
4/29/2026
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.70
|
22.85
|
22.84
|
21.89
|
1,000
|
|
|
4/28/2026
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.70
|
22.85
|
22.82
|
21.89
|
9,800
|
|
|
4/24/2026
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.85
|
22.85
|
22.86
|
21.89
|
700
|
|
|
4/23/2026
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.55
|
22.90
|
22.74
|
21.94
|
1,200
|
|
|
4/22/2026
|
+0.25 / +1.10%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.62
|
21.94
|
3,400
|
|
|
4/21/2026
|
-0.05 / -0.22%
|
22.70
|
23.10
|
22.65
|
22.65
|
22.80
|
21.70
|
4,700
|
|
|
4/20/2026
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.76
|
21.75
|
3,700
|
|
|
4/17/2026
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
23.00
|
22.64
|
22.03
|
6,000
|
|
|
4/16/2026
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.80
|
21.94
|
3,500
|
|
|
4/15/2026
|
-0.10 / -0.44%
|
22.70
|
23.05
|
22.70
|
22.80
|
22.81
|
21.84
|
1,200
|
|
|
4/14/2026
|
+0.10 / +0.44%
|
23.20
|
23.35
|
22.85
|
22.90
|
23.02
|
21.94
|
4,700
|
|
|
4/13/2026
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.80
|
22.80
|
22.83
|
21.84
|
500
|
|
|
4/10/2026
|
-0.30 / -1.30%
|
22.70
|
23.10
|
22.60
|
22.80
|
22.77
|
21.84
|
1,500
|
|
|
4/9/2026
|
+0.35 / +1.54%
|
22.75
|
23.10
|
22.75
|
23.10
|
22.99
|
22.13
|
5,400
|
|
|
4/8/2026
|
+0.15 / +0.66%
|
22.65
|
22.80
|
22.40
|
22.75
|
22.53
|
21.79
|
10,600
|
|
|
4/7/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.74
|
21.65
|
1,100
|
|
|
4/6/2026
|
-0.30 / -1.31%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.72
|
21.65
|
6,900
|
|
|
4/3/2026
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.90
|
22.90
|
22.92
|
21.94
|
1,800
|
|
|
4/2/2026
|
-0.05 / -0.22%
|
22.80
|
22.95
|
22.80
|
22.95
|
22.82
|
21.99
|
3,100
|
|
|
4/1/2026
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.99
|
22.03
|
2,200
|
|
|
3/31/2026
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.75
|
22.90
|
22.81
|
21.94
|
14,200
|
|
|
3/30/2026
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.90
|
21.84
|
13,900
|
|
|
3/27/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.98
|
21.94
|
7,100
|
|
|