|
Closing price on 1/23/2026
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
7,300 |
| Split-adjusted Price |
23.50 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.53
|
23.50
|
7,300
|
|
|
1/22/2026
|
+0.30 / +1.27%
|
24.20
|
24.20
|
23.60
|
24.00
|
23.77
|
24.00
|
22,100
|
|
|
1/21/2026
|
+0.35 / +1.50%
|
24.00
|
24.00
|
23.40
|
23.70
|
23.43
|
23.70
|
12,600
|
|
|
1/20/2026
|
0.00 / 0.00%
|
23.15
|
23.40
|
23.15
|
23.35
|
23.30
|
23.35
|
8,500
|
|
|
1/19/2026
|
-0.25 / -1.06%
|
23.65
|
23.65
|
23.15
|
23.35
|
23.60
|
23.35
|
8,400
|
|
|
1/16/2026
|
-0.10 / -0.42%
|
23.55
|
23.90
|
23.55
|
23.60
|
23.82
|
23.60
|
4,500
|
|
|
1/15/2026
|
+0.20 / +0.85%
|
23.85
|
23.85
|
23.60
|
23.70
|
23.67
|
23.70
|
11,200
|
|
|
1/14/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.15
|
23.50
|
3,900
|
|
|
1/13/2026
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.90
|
23.50
|
22.99
|
23.50
|
4,300
|
|
|
1/12/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.18
|
23.00
|
4,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
23.00
|
23.03
|
23.00
|
2,200
|
|
|
1/8/2026
|
+0.15 / +0.66%
|
22.85
|
23.00
|
22.80
|
23.00
|
22.86
|
23.00
|
12,600
|
|
|
1/7/2026
|
0.00 / 0.00%
|
22.85
|
23.90
|
22.85
|
22.85
|
22.91
|
22.85
|
3,500
|
|
|
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
|
|
|