© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Automatic Data Processing, Inc. (ADP) stock declined over -1.32%, trading at $223.22 on NASDAQ, down from the previous close of $226.21. The stock opened at $224.37, fluctuating between $222.33 and $226.54 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2026 | 224.18 | 227.20 | 221.84 | 226.21 | 2.18M |
| Jun 11, 2026 | 228.60 | 230.87 | 225.59 | 225.77 | 2.75M |
| Jun 10, 2026 | 230.81 | 233.20 | 228.42 | 231.10 | 2.12M |
| Jun 09, 2026 | 226.61 | 231.59 | 225.38 | 231.17 | 2.09M |
| Jun 08, 2026 | 231.07 | 231.61 | 228.77 | 229.08 | 1.61M |
| Jun 05, 2026 | 233.08 | 234.85 | 231.18 | 231.95 | 2.98M |
| Jun 04, 2026 | 234.36 | 237.11 | 230.07 | 231.31 | 2.31M |
| Jun 03, 2026 | 228.87 | 229.93 | 225.00 | 227.75 | 2.56M |
| Jun 01, 2026 | 223.96 | 234.73 | 223.95 | 233.74 | 3.93M |
| May 29, 2026 | 218.09 | 224.16 | 218.01 | 221.84 | 2.97M |
| May 28, 2026 | 215.60 | 221.10 | 215.60 | 219.86 | 1.78M |
| May 27, 2026 | 218.63 | 221.37 | 216.72 | 217.65 | 2.05M |
| May 26, 2026 | 221.84 | 223.48 | 218.28 | 218.35 | 2.37M |
| May 22, 2026 | 220.32 | 226.46 | 220.18 | 225.31 | 2.28M |
| May 21, 2026 | 219.03 | 220.59 | 216.62 | 220.08 | 2.25M |
| May 20, 2026 | 218.22 | 221.02 | 215.34 | 220.69 | 2.85M |
| May 19, 2026 | 222.94 | 227.43 | 220.33 | 220.44 | 3.58M |
| May 18, 2026 | 215.30 | 223.31 | 215.13 | 222.94 | 3.26M |
| May 15, 2026 | 210.10 | 214.92 | 210.10 | 214.48 | 2.92M |
| May 14, 2026 | 208.63 | 211.24 | 207.07 | 208.37 | 2.62M |
Automatic Data Processing, Inc. provides cloud-based human capital management solutions worldwide. It operates in two segments, Employer Services and Professional Employer Organization (PEO). The Employer Services segment offers strategic, cloud-based platforms, and human resources (HR) outsourcing solutions. Its offerings include payroll, benefits administration, talent management, HR management, workforce management, insurance, retirement, and compliance services, as well as integrated HCM solutions. The PEO Services segment provides HR outsourcing solutions to small and mid-sized businesses through a co-employment model. This segment offers benefits package, protection and compliance, talent engagement, expertise, comprehensive outsourcing, and recruitment process outsourcing services. The company was founded in 1949 and is headquartered in Roseland, New Jersey.
| Employees | 64000 |
| Beta | 0.86 |
| Sales or Revenue | $20.56B |
| 5Y Sales Change% | 0.491% |
| Fiscal Year Ends | June |
| Sector | Industrials |
| Industry | Staffing & Employment Services |