stockNASDAQ: ADP • Last 6 Months Updates
ADP Stock
✓ Latest Close USD
$283.40
+$60.35period diff
Period Return % Gain
+27.06%
Cumulative for period
Period High / Low Spread
$288 / $188.16
Spread: $99.84
Trading Volume Shares
359.67M
Avg: 2.88M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $223.04 | -1.41% | $225.49 | $220.38 | 4.33M |
| Mar 10, 2026 | $217.37 | -2.54% | $222.41 | $212.50 | 3.20M |
| Mar 11, 2026 | $213.00 | -2.01% | $219.80 | $211.42 | 2.60M |
| Mar 12, 2026 | $207.45 | -2.61% | $216.00 | $207.28 | 4.17M |
| Mar 13, 2026 | $208.52 | +0.52% | $209.15 | $205.53 | 3.14M |
| Mar 16, 2026 | $209.11 | +0.28% | $210.95 | $207.59 | 3.39M |
| Mar 17, 2026 | $209.73 | +0.30% | $213.42 | $208.88 | 2.70M |
| Mar 18, 2026 | $208.28 | -0.69% | $211.06 | $207.36 | 3.24M |
| Mar 19, 2026 | $210.66 | +1.14% | $214.30 | $209.00 | 3.29M |
| Mar 20, 2026 | $208.69 | -0.94% | $212.79 | $208.56 | 19.08M |
| Mar 23, 2026 | $209.71 | +0.49% | $211.73 | $208.01 | 3.82M |
| Mar 24, 2026 | $204.89 | -2.30% | $210.29 | $204.03 | 3.10M |
| Mar 25, 2026 | $202.11 | -1.36% | $209.49 | $198.59 | 2.85M |
| Mar 26, 2026 | $204.51 | +1.19% | $208.19 | $201.92 | 3.12M |
| Mar 27, 2026 | $201.25 | -1.59% | $204.59 | $199.19 | 3.57M |
Page 1 of 9