stockNASDAQ: ADP • 28 Days Updates
ADP Stock (ADP)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Automatic Data Processing (ADP) operates a cloud-based platform delivering human capital management, payroll processing, and HR technology solutions, trading among Nasdaq Stocks. Shares last closed at $270.88, moving +5.12% over the past week and +0.98% across 28 days. Longer term, the stock is +7.90% over 3 months, +38.64% over 6 months and -5.25% over 12 months. Related diversified industrials FAST (Fastenal) (+2.90%), CMC (Commercial Metals) (-4.88%), WM (Waste Management) (-2.17%), CTAS (Cintas) (+0.45%) and RSG (Republic Services) (-2.63%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.adp.com
Price & Performance Trajectory
Automatic Data Processing, Inc.NASDAQ: ADP
Latest Close
$270.88
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADP session performance
✓ Latest Close USD
$270.88
Latest session close
+$2.62vs period start
Period Return % % GAIN
+0.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$278.52 / $255.96
Period range envelope
$22.56channel spread
Total Volume SHARES
42.55M
Period turnover
Avg: 2.13M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $270.88 | +0.06% | $273.02 | $270.11 | 1.10M |
| Oct 08, 2026 | $270.73 | +2.55% | $271.73 | $263.45 | 1.74M |
| Oct 07, 2026 | $264.00 | +0.63% | $266.15 | $262.16 | 1.46M |
| Oct 06, 2026 | $262.36 | +0.81% | $263.47 | $258.86 | 1.49M |
| Oct 05, 2026 | $260.26 | +1.00% | $260.78 | $255.96 | 1.71M |
| Oct 02, 2026 | $257.68 | -2.38% | $264.92 | $256.51 | 2.19M |
| Oct 01, 2026 | $264.12 | +2.35% | $266.46 | $261.86 | 680.1K |
| Sep 30, 2026 | $258.06 | -1.43% | $264.32 | $257.74 | 2.52M |
| Sep 29, 2026 | $261.80 | +0.00% | $262.21 | $258.30 | 2.20M |
| Sep 28, 2026 | $261.80 | -0.71% | $264.87 | $259.30 | 1.67M |
| Sep 25, 2026 | $263.67 | +0.21% | $265.06 | $261.38 | 1.21M |
| Sep 23, 2026 | $263.68 | -2.21% | $269.72 | $262.47 | 2.73M |
| Sep 22, 2026 | $269.64 | -0.11% | $273.00 | $266.30 | 1.89M |
| Sep 21, 2026 | $269.94 | -0.47% | $271.91 | $267.90 | 2.31M |
| Sep 18, 2026 | $271.22 | -0.37% | $272.24 | $268.99 | 6.60M |
Page 1 of 2