stockNASDAQ: ADP • 28 Days Updates
ADP Stock (ADP)
Showing Closing Date Range from Sep 15 to Oct 13, 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 $273.81, moving +5.16% over the past week and -0.98% across 28 days. Longer term, the stock is +11.49% over 3 months, +37.68% over 6 months and -2.97% over 12 months. Related diversified industrials FAST (Fastenal) (+4.09%), CMC (Commercial Metals) (-1.70%), WM (Waste Management) (-2.49%), CTAS (Cintas) (+3.16%) and RSG (Republic Services) (-1.48%) 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
$275.90
28 Days Updates Trajectory
Showing Closing Date Range from Sep 15 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADP session performance
✓ Latest Close USD
$275.90
Latest session close
$-0.63vs period start
Period Return % % GAIN
-0.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$278.52 / $255.96
Period range envelope
$22.56channel spread
Total Volume SHARES
40.33M
Period turnover
Avg: 2.02M/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 13, 2026 | $275.90 | +0.76% | $277.50 | $274.21 | 1.23M |
| Oct 12, 2026 | $273.81 | +1.08% | $274.45 | $271.96 | 1.09M |
| 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 |
Page 1 of 2