stockNASDAQ: ADP • 12 Months Updates
ADP Stock (ADP) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Automatic Data Processing provides cloud-based human capital management (HCM) solutions, payroll processing, and HR technology.
Investor Relations:investors.adp.com
Price & Performance Trajectory
Automatic Data Processing, Inc.NASDAQ: ADP
Latest Close
$303.35
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADP session performance
✓ Latest Close USD
$303.35
Latest session close
+$50.99vs period start
Period Return % % GAIN
+20.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$310.98 / $188.16
Period range envelope
$122.82channel spread
Total Volume SHARES
693.38M
Period turnover
Avg: 2.76M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $303.35 | -1.23% | $304.88 | $295.43 | 2.35M |
| Nov 05, 2026 | $307.14 | +1.19% | $310.98 | $304.28 | 3.20M |
| Nov 04, 2026 | $303.54 | +2.54% | $305.27 | $295.15 | 3.53M |
| Nov 03, 2026 | $296.01 | -0.93% | $297.98 | $292.29 | 2.29M |
| Nov 02, 2026 | $298.78 | +1.68% | $300.54 | $293.20 | 2.48M |
| Oct 30, 2026 | $293.84 | +2.71% | $297.57 | $292.00 | 3.45M |
| Oct 29, 2026 | $286.08 | +0.25% | $289.89 | $283.58 | 2.16M |
| Oct 28, 2026 | $285.37 | -2.64% | $290.11 | $282.86 | 3.00M |
| Oct 27, 2026 | $293.11 | -2.66% | $300.10 | $291.42 | 2.10M |
| Oct 26, 2026 | $301.12 | -1.00% | $306.04 | $299.01 | 2.28M |
| Oct 23, 2026 | $304.16 | -1.23% | $309.40 | $300.88 | 1.69M |
| Oct 22, 2026 | $307.94 | +4.56% | $308.63 | $296.86 | 3.27M |
| Oct 21, 2026 | $294.50 | +0.60% | $296.14 | $290.34 | 2.17M |
| Oct 20, 2026 | $292.75 | +1.99% | $294.27 | $288.18 | 2.46M |
| Oct 19, 2026 | $287.03 | -0.65% | $288.54 | $285.28 | 1.36M |
Page 1 of 17