|
Closing price on 3/5/2026
|
|
| Open |
23.45 |
| High |
23.70 |
| Low |
23.35 |
| Volume |
3,600 |
| Split-adjusted Price |
23.70 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+0.25 / +1.07%
|
23.45
|
23.70
|
23.35
|
23.70
|
23.47
|
23.70
|
3,600
|
|
|
3/4/2026
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.45
|
23.44
|
23.45
|
11,400
|
|
|
3/3/2026
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.40
|
23.45
|
23.47
|
23.45
|
16,000
|
|
|
3/2/2026
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.48
|
23.50
|
10,600
|
|
|
2/27/2026
|
+0.20 / +0.85%
|
24.05
|
24.05
|
23.50
|
23.80
|
23.68
|
23.80
|
13,800
|
|
|
2/26/2026
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.52
|
23.60
|
3,500
|
|
|
2/25/2026
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.52
|
23.50
|
2,700
|
|
|
2/24/2026
|
0.00 / 0.00%
|
23.25
|
23.95
|
23.25
|
23.50
|
23.59
|
23.50
|
4,100
|
|
|
2/23/2026
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.20
|
23.50
|
23.42
|
23.50
|
9,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1,200
|
|
|
2/12/2026
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.46
|
23.50
|
3,100
|
|
|
2/11/2026
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.54
|
23.50
|
3,000
|
|
|
2/10/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.54
|
23.50
|
11,300
|
|
|
2/9/2026
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.40
|
23.50
|
23.52
|
23.50
|
3,200
|
|
|
2/6/2026
|
+0.05 / +0.21%
|
23.30
|
23.55
|
23.30
|
23.55
|
23.34
|
23.55
|
6,600
|
|
|
2/5/2026
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.35
|
23.50
|
23.38
|
23.50
|
6,300
|
|
|
2/4/2026
|
-0.20 / -0.85%
|
23.35
|
23.50
|
23.35
|
23.40
|
23.40
|
23.40
|
8,300
|
|
|
2/3/2026
|
-0.15 / -0.63%
|
23.75
|
23.75
|
23.35
|
23.60
|
23.56
|
23.60
|
3,400
|
|
|
2/2/2026
|
+0.35 / +1.50%
|
22.95
|
23.75
|
22.95
|
23.75
|
23.39
|
23.75
|
8,000
|
|
|
1/30/2026
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.14
|
23.40
|
2,900
|
|
|
1/29/2026
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.24
|
23.40
|
2,800
|
|
|
1/28/2026
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.46
|
23.40
|
2,900
|
|
|
1/27/2026
|
-0.05 / -0.21%
|
23.55
|
23.55
|
23.45
|
23.50
|
23.49
|
23.50
|
2,800
|
|
|
1/26/2026
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.50
|
23.55
|
23.64
|
23.55
|
2,800
|
|
|
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
|
|
|