Closing price on 6/25/2025
|
|
Open |
29.95 |
High |
30.00 |
Low |
29.90 |
Volume |
1,100 |
Split-adjusted Price |
29.90 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2025
|
+0.30 / +1.01%
|
29.95
|
30.00
|
29.90
|
29.90
|
29.97
|
29.90
|
1,100
|
|
6/24/2025
|
+0.60 / +2.07%
|
29.30
|
29.60
|
29.00
|
29.60
|
29.30
|
29.60
|
6,600
|
|
6/23/2025
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.52
|
29.00
|
3,900
|
|
6/20/2025
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1,000
|
|
6/19/2025
|
-0.90 / -3.00%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.29
|
29.10
|
1,300
|
|
6/18/2025
|
+0.50 / +1.69%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.10
|
30.00
|
200
|
|
6/17/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.55
|
29.50
|
2,200
|
|
6/16/2025
|
-0.40 / -1.34%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.63
|
29.50
|
5,800
|
|
6/13/2025
|
-0.05 / -0.17%
|
30.35
|
30.35
|
29.90
|
29.90
|
30.04
|
29.90
|
6,900
|
|
6/12/2025
|
-0.50 / -1.64%
|
30.40
|
30.40
|
29.95
|
29.95
|
30.05
|
29.95
|
900
|
|
6/11/2025
|
+0.75 / +2.53%
|
29.70
|
30.45
|
28.50
|
30.45
|
29.21
|
30.45
|
20,000
|
|
6/10/2025
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.88
|
29.70
|
17,000
|
|
6/9/2025
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.96
|
29.90
|
4,600
|
|
6/6/2025
|
+0.20 / +0.67%
|
30.00
|
30.05
|
30.00
|
30.00
|
30.00
|
30.00
|
6,100
|
|
6/5/2025
|
+0.20 / +0.68%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.84
|
29.80
|
1,400
|
|
6/4/2025
|
-0.30 / -1.00%
|
29.70
|
29.70
|
29.00
|
29.60
|
29.39
|
29.60
|
12,400
|
|
6/3/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.50
|
29.90
|
29.81
|
29.90
|
1,300
|
|
6/2/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.89
|
29.90
|
1,200
|
|
5/30/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.85
|
29.90
|
29.89
|
29.90
|
6,900
|
|
5/29/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
400
|
|
5/28/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.90
|
29.90
|
30.00
|
29.90
|
1,200
|
|
5/27/2025
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6,000
|
|
5/26/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.91
|
29.90
|
900
|
|
5/23/2025
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.95
|
29.90
|
600
|
|
5/22/2025
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.94
|
29.80
|
700
|
|
5/21/2025
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.00
|
30.20
|
30.16
|
30.20
|
5,200
|
|
5/20/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.15
|
30.20
|
30.20
|
30.20
|
3,200
|
|
5/19/2025
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.10
|
30.20
|
30.35
|
30.20
|
1,700
|
|
5/16/2025
|
+0.60 / +2.03%
|
29.50
|
30.10
|
29.50
|
30.10
|
29.78
|
30.10
|
1,300
|
|
5/15/2025
|
-0.25 / -0.81%
|
31.05
|
31.05
|
30.50
|
30.80
|
30.87
|
29.50
|
8,400
|
|
|