|
Closing price on 10/28/2025
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
22.45 |
| Volume |
24,400 |
| Split-adjusted Price |
22.85 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
-0.20 / -0.87%
|
22.95
|
23.00
|
22.45
|
22.85
|
22.59
|
22.85
|
24,400
|
|
|
10/27/2025
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.50
|
23.05
|
22.80
|
23.05
|
21,000
|
|
|
10/24/2025
|
+0.05 / +0.22%
|
22.90
|
23.60
|
22.50
|
23.20
|
22.80
|
23.20
|
25,900
|
|
|
10/23/2025
|
0.00 / 0.00%
|
23.10
|
23.50
|
22.65
|
23.15
|
22.92
|
23.15
|
17,600
|
|
|
10/22/2025
|
-0.10 / -0.43%
|
24.10
|
24.10
|
22.60
|
23.15
|
23.00
|
23.15
|
34,900
|
|
|
10/21/2025
|
-0.65 / -2.72%
|
24.05
|
24.20
|
23.10
|
23.25
|
23.46
|
23.25
|
46,600
|
|
|
10/20/2025
|
-1.00 / -4.02%
|
24.80
|
24.80
|
23.90
|
23.90
|
24.33
|
23.90
|
14,200
|
|
|
10/17/2025
|
-0.15 / -0.60%
|
25.10
|
25.10
|
24.80
|
24.90
|
24.96
|
24.90
|
4,400
|
|
|
10/16/2025
|
-0.10 / -0.40%
|
25.15
|
25.15
|
24.80
|
25.05
|
24.90
|
25.05
|
9,300
|
|
|
10/15/2025
|
+0.15 / +0.60%
|
25.05
|
25.25
|
25.00
|
25.15
|
25.06
|
25.15
|
1,900
|
|
|
10/14/2025
|
-0.30 / -1.19%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.06
|
25.00
|
10,300
|
|
|
10/13/2025
|
-0.10 / -0.39%
|
25.15
|
25.65
|
25.00
|
25.30
|
25.10
|
25.30
|
19,100
|
|
|
10/10/2025
|
+0.40 / +1.60%
|
25.20
|
25.40
|
25.10
|
25.40
|
25.22
|
25.40
|
9,100
|
|
|
10/9/2025
|
-0.20 / -0.79%
|
25.25
|
25.25
|
25.00
|
25.00
|
25.16
|
25.00
|
4,400
|
|
|
10/8/2025
|
0.00 / 0.00%
|
25.25
|
25.25
|
24.95
|
25.20
|
25.19
|
25.20
|
20,600
|
|
|
10/7/2025
|
-0.40 / -1.56%
|
25.50
|
25.60
|
25.10
|
25.20
|
25.34
|
25.20
|
7,500
|
|
|
10/6/2025
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.80
|
26.30
|
25.97
|
25.60
|
14,600
|
|
|
10/3/2025
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.88
|
25.31
|
16,800
|
|
|
10/2/2025
|
-0.20 / -0.76%
|
26.05
|
26.15
|
25.55
|
26.00
|
25.75
|
25.31
|
30,500
|
|
|
10/1/2025
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.60
|
26.20
|
25.76
|
25.50
|
20,700
|
|
|
9/30/2025
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.70
|
26.20
|
25.85
|
25.50
|
12,400
|
|
|
9/29/2025
|
-0.10 / -0.38%
|
25.50
|
26.30
|
25.50
|
26.20
|
25.86
|
25.50
|
6,900
|
|
|
9/26/2025
|
-0.15 / -0.57%
|
26.05
|
26.40
|
25.90
|
26.30
|
26.01
|
25.60
|
32,200
|
|
|
9/25/2025
|
0.00 / 0.00%
|
26.10
|
26.45
|
25.95
|
26.45
|
26.10
|
25.75
|
22,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.45
|
26.14
|
25.75
|
21,000
|
|
|
9/23/2025
|
+0.15 / +0.57%
|
26.30
|
26.45
|
26.00
|
26.45
|
26.11
|
25.75
|
54,100
|
|
|
9/22/2025
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.30
|
26.04
|
25.60
|
22,700
|
|
|
9/19/2025
|
-0.15 / -0.57%
|
26.45
|
26.45
|
26.30
|
26.30
|
26.36
|
25.60
|
1,300
|
|
|
9/18/2025
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.30
|
26.45
|
26.34
|
25.75
|
4,000
|
|
|
9/17/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.50
|
26.48
|
25.79
|
7,500
|
|
|