ADP
Automatic Data P (ADP)
NASDAQ
$257.57-$0.11 (-0.04%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $102.4B
    Market Cap
  • -8.98%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -7.76%
    Low Price$257.68
    High Price$281.73
  • 3 Months
    +7.04%
    Low Price$237.97
    High Price$285.65
  • 1 Year
    -8.98%
    Low Price$186.18
    High Price$284.68
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
264.92
264.92
256.51
257.68
-2.38%
2,188,239
10/01/2026
263.48
266.46
261.86
263.96
+2.29%
1,532,235
09/30/2026
261.60
264.32
257.74
258.06
-1.43%
2,525,121
09/29/2026
259.70
262.21
258.30
261.80
0.00%
2,200,234
09/28/2026
260.90
264.87
259.30
261.80
-0.71%
1,668,872
09/25/2026
261.89
265.06
261.38
263.67
+0.21%
1,210,347
09/24/2026
264.85
267.92
261.31
263.11
-0.22%
1,993,700
09/23/2026
268.54
269.72
262.47
263.68
-2.21%
2,726,237
09/22/2026
271.18
273.00
266.30
269.64
-0.11%
1,948,270
09/21/2026
269.16
271.91
267.90
269.94
-0.47%
2,307,378
09/18/2026
271.61
272.24
268.99
271.22
-0.37%
6,606,484
09/17/2026
271.31
273.30
270.18
272.24
-0.35%
1,830,143
09/16/2026
273.30
277.62
271.96
273.19
-1.21%
2,480,930
09/15/2026
273.96
278.52
273.54
276.53
-0.04%
2,209,167
09/14/2026
272.53
277.27
271.08
276.63
+3.12%
2,506,510
09/11/2026
265.82
268.59
265.00
268.26
+0.99%
2,787,707
09/11/2026
$1.70 Dividend
09/10/2026
264.14
267.02
263.46
265.63
+0.80%
1,661,138
09/09/2026
265.72
266.59
263.18
263.53
-1.02%
1,757,532
09/08/2026
272.56
272.81
265.85
266.26
-3.48%
1,814,070
09/04/2026
278.69
278.89
274.69
275.85
-2.08%
2,209,694
09/03/2026
281.11
285.80
279.61
281.73
+0.84%
2,346,518
09/02/2026
281.20
281.20
276.31
279.37
-0.82%
1,829,173
09/01/2026
284.85
286.17
281.13
281.69
-0.93%
1,782,301
08/31/2026
283.77
285.49
283.11
284.34
-0.46%
1,572,649
08/28/2026
283.19
286.03
283.19
285.65
+0.98%
1,761,297
08/27/2026
278.02
284.35
277.39
282.87
+1.17%
1,767,024
08/26/2026
279.10
282.20
279.08
279.60
-0.49%
1,222,504
08/25/2026
278.29
281.61
277.53
280.98
-0.08%
2,248,397
08/24/2026
279.11
283.77
279.11
281.21
+0.78%
2,449,168
08/21/2026
277.92
280.37
275.24
279.02
+0.57%
2,609,724
08/20/2026
275.74
279.88
275.17
277.43
+0.72%
1,685,066
08/19/2026
268.26
277.19
268.19
275.46
+2.94%
2,355,125
08/18/2026
269.19
272.88
267.43
267.60
+1.22%
3,344,489
08/17/2026
267.83
268.22
264.13
264.37
-2.53%
2,289,426
08/14/2026
275.11
275.57
269.70
271.22
-1.18%
1,457,292
08/13/2026
269.29
275.11
267.02
274.47
+2.56%
1,911,790
08/12/2026
267.49
269.31
264.21
267.62
-0.65%
2,162,432
08/11/2026
268.95
271.40
267.78
269.37
-0.94%
2,105,725
08/10/2026
267.22
271.98
266.31
271.93
+0.87%
1,703,340
08/07/2026
271.05
273.52
268.42
269.59
-0.80%
2,119,264
08/06/2026
269.44
272.07
267.48
271.77
+1.27%
2,747,856
08/05/2026
273.22
273.22
265.03
268.37
-0.20%
1,931,815
08/04/2026
262.73
269.08
261.69
268.90
+0.31%
2,586,535
08/03/2026
269.08
273.81
266.58
268.06
+1.25%
3,103,762
07/31/2026
258.49
265.23
257.35
264.77
+0.98%
2,494,564
07/30/2026
263.75
265.76
255.27
262.19
-3.48%
2,895,461
07/29/2026
263.20
278.81
259.84
271.63
+3.48%
4,622,582
07/29/2026
$2.64 Earnings
07/28/2026
257.72
266.46
256.54
262.49
+3.60%
3,689,353
07/27/2026
249.58
256.10
249.58
253.36
+1.96%
1,724,201
07/24/2026
243.00
249.24
242.02
248.50
+2.97%
1,763,769
07/23/2026
241.44
243.24
238.87
241.34
-0.10%
2,009,488
07/22/2026
247.66
247.66
240.11
241.57
-1.26%
2,011,514
07/21/2026
249.14
251.73
244.46
244.65
-3.53%
2,842,787
07/20/2026
252.69
254.38
249.41
253.62
-0.010%
2,775,921
07/17/2026
256.34
259.65
249.85
253.64
-0.50%
2,675,755
07/16/2026
250.63
255.72
250.33
254.93
+3.67%
2,664,747
07/15/2026
245.17
249.46
243.91
245.90
+0.42%
1,872,930
07/14/2026
243.40
246.23
241.74
244.87
-1.84%
2,161,372
07/13/2026
242.78
250.04
242.23
249.45
+3.77%
2,573,406
07/10/2026
242.04
242.74
238.68
240.38
+0.27%
1,243,048
07/09/2026
235.91
239.97
233.69
239.75
-0.04%
2,272,509
07/08/2026
243.63
243.63
239.23
239.84
-1.72%
1,688,845
07/07/2026
242.49
246.84
242.49
244.04
+2.55%
1,735,691
07/06/2026
241.83
241.83
235.91
237.97
-1.15%
1,998,341
07/02/2026
234.84
241.48
234.50
240.73
+2.77%
2,492,569
07/01/2026
227.47
235.32
226.83
234.23
+5.26%
2,987,147
06/30/2026
221.84
224.44
220.69
222.53
-0.45%
3,583,906
06/29/2026
225.11
225.26
221.61
223.54
+0.64%
2,023,997
06/26/2026
216.83
222.79
216.27
222.13
+3.35%
8,664,090
06/25/2026
218.08
223.86
214.67
214.93
-1.61%
2,287,103
06/24/2026
219.89
221.97
217.02
218.46
-0.29%
2,695,251
06/23/2026
219.39
219.53
216.50
219.10
+2.75%
2,679,948
06/22/2026
214.67
216.93
212.44
213.24
-1.74%
2,999,058
06/18/2026
216.95
218.63
213.93
217.02
-0.16%
6,501,955
06/17/2026
218.75
222.61
215.41
217.37
-1.46%
2,743,783
06/16/2026
223.26
224.35
218.82
220.59
-0.55%
2,615,252
06/15/2026
222.93
225.10
220.92
221.80
-1.32%
2,314,896
06/12/2026
222.75
225.76
220.43
224.77
+0.96%
2,189,793
06/12/2026
$1.70 Dividend
06/11/2026
225.44
227.67
222.47
222.65
-2.31%
2,748,011
06/10/2026
227.62
229.97
225.26
227.90
-0.03%
2,155,077
06/09/2026
223.47
228.38
222.26
227.97
+0.91%
2,088,931
06/08/2026
227.87
228.40
225.60
225.90
-1.24%
1,624,089
06/05/2026
229.85
231.60
227.98
228.74
+0.28%
2,980,686
06/04/2026
231.12
233.83
226.89
228.11
+1.56%
2,319,034
06/03/2026
225.70
226.74
221.89
224.60
-1.48%
2,727,960
06/02/2026
226.32
228.68
222.09
227.98
-1.10%
3,550,644
06/01/2026
220.86
231.48
220.85
230.50
+5.36%
3,970,307
05/29/2026
215.07
221.06
214.99
218.77
+0.90%
3,377,828
05/28/2026
212.62
218.04
212.62
216.82
+1.02%
1,784,575
05/27/2026
215.60
218.31
213.72
214.64
-0.32%
2,061,709
05/26/2026
218.77
220.39
215.26
215.33
-3.09%
2,374,475
05/22/2026
217.27
223.33
217.13
222.19
+2.38%
2,282,706
05/21/2026
216.00
217.54
213.62
217.03
-0.28%
2,248,982
05/20/2026
215.20
217.96
212.36
217.64
+0.11%
2,846,779
05/19/2026
219.85
224.28
217.28
217.39
-1.12%
3,575,975
05/18/2026
212.32
220.22
212.15
219.85
+3.94%
3,256,820
05/15/2026
207.19
211.95
207.19
211.51
+2.93%
2,922,001