ADP weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.71 |
| 2017 | 0.8 |
| 2017 | -0.08 |
| 2017 | -1.07 |
| 2017 | -4.62 |
| 2017 | 1.18 |
| 2017 | 1.65 |
| 2017 | 3.63 |
| 2017 | 1.53 |
| 2017 | 0.64 |
| 2017 | 0.59 |
| 2017 | -1.7 |
| 2017 | -0.33 |
| 2017 | -0.04 |
| 2017 | -0.88 |
| 2017 | 0.73 |
| 2017 | 0.47 |
| 2017 | -4.79 |
| 2017 |
In the last 52 weeks, ADP increased in 26 and decreased in 26. The average return for this period was -0.15%, while the median return was +0.05%. Maximum gain was +5.44% on 2025-04-11 and maximum loss was -7.36% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, ADP increased in 26 and decreased in 26. The average return for this period was -0.15%, while the median return was +0.05%. Maximum gain was +5.44% on 2025-04-11 and maximum loss was -7.36% on 2025-10-31.
In the last 52 weeks, ADP increased in 26 and decreased in 26. The average return for this period was -0.15%, while the median return was +0.05%. Maximum gain was +5.44% on 2025-04-11 and maximum loss was -7.36% on 2025-10-31.
| 2025-12-26 | 257.9 | 258.8 | +0.3% |
| 2025-12-19 | 266.3 | 257.9 | -3.2% |
| 2025-12-12 | 260.9 | 266.1 | +2.0% |
| 2025-12-05 | 254.0 | 261.6 | +3.0% |
| 2025-11-28 | 252.6 | 255.3 | +1.1% |
| 2025-11-21 | 252.8 | 253.1 | +0.1% |
| 2025-11-14 | 253.3 | 253.1 | -0.1% |
| 2025-11-07 | 260.3 | 254.2 | -2.4% |
| 2025-10-31 | 281.0 | 260.3 | -7.4% |
| 2025-10-24 | 281.6 | 280.9 | -0.2% |
| 2025-10-17 | 285.2 | 281.3 | -1.4% |
| 2025-10-10 | 291.5 | 285.2 | -2.2% |
| 2025-10-03 | 292.5 | 291.3 | -0.4% |
| 2025-09-26 | 289.5 | 291.5 | +0.7% |
| 2025-09-19 | 293.6 | 292.0 | -0.5% |
| 2025-09-12 | 296.6 | 293.5 | -1.0% |
| 2025-09-05 | 301.6 | 296.0 | -1.9% |
| 2025-08-29 | 306.7 | 304.1 | -0.9% |
| 2025-08-22 | 302.0 | 308.0 | +2.0% |
| 2025-08-15 | 304.8 | 301.8 | -1.0% |
| 2025-08-08 | 300.6 | 305.8 | +1.8% |
| 2025-08-01 | 308.6 | 300.4 | -2.6% |
| 2025-07-25 | 301.7 | 308.6 | +2.3% |
| 2025-07-18 | 302.2 | 301.8 | -0.1% |
| 2025-07-11 | 309.2 | 302.7 | -2.1% |
| 2025-07-03 | 303.4 | 309.2 | +1.9% |
| 2025-06-27 | 307.3 | 303.5 | -1.2% |
| 2025-06-20 | 307.8 | 306.3 | -0.5% |
| 2025-06-13 | 325.7 | 306.8 | -5.8% |
| 2025-06-06 | 322.8 | 326.8 | +1.2% |
| -2.34 |
| 2017 | 1.66 |
| 2017 | 2.91 |
| 2017 | -0.23 |
| 2017 | -0.98 |
| 2017 | 3.11 |
| 2017 | -2.24 |
| 2017 | 0.79 |
| 2017 | 3.1 |
| 2017 | -3.48 |
| 2017 | 3.16 |
| 2017 | 12.5 |
| 2017 | -5.6 |
| 2017 | -2.41 |
| 2017 | -4.51 |
| 2017 | 0.07 |
| 2017 | 2.36 |
| 2017 | 1.66 |
| 2017 | -1.88 |
| 2017 | 1.24 |
| 2017 | 1.31 |
| 2017 | 3.9 |
| 2017 | 0.36 |
| 2017 | 1.77 |
| 2017 | 1.71 |
| 2017 | -4.95 |
| 2017 | -0.56 |
| 2017 | 0.07 |
| 2017 | -1.04 |
| 2017 | 3.03 |
| 2017 | 0.55 |
| 2017 | 0.16 |
| 2017 | -1.43 |
| 2017 | 0.03 |
| 2018 | 1.96 |
| 2018 | 0.08 |
| 2018 | 2.46 |
| 2018 | 0.56 |
| 2018 | -2.83 |
| 2018 | -6.35 |
| 2018 | 3.76 |
| 2018 | 1.69 |
| 2018 | -3.62 |
| 2018 | 5.39 |
| 2018 | -1.38 |
| 2018 | -5.94 |
| 2018 | 2.28 |
| 2018 | -1.34 |
| 2018 | 0.68 |
| 2018 | 0.34 |
| 2018 | 2.23 |
| 2018 | 4.47 |
| 2018 | 1.59 |
| 2018 | 1.06 |
| 2018 | 1.11 |
| 2018 | 2.34 |
| 2018 | 1.61 |
| 2018 | 3.46 |
| 2018 | 0.4 |
| 2018 | -3.25 |
| 2018 | 1.18 |
| 2018 | 2.25 |
| 2018 | -0.14 |
| 2018 | 0.31 |
| 2018 | -1.83 |
| 2018 | 3.73 |
| 2018 | 1.95 |
| 2018 | 0.54 |
| 2018 | 1.68 |
| 2018 | 1.65 |
| 2018 | 0.02 |
| 2018 | 2.03 |
| 2018 | 0.72 |
| 2018 | -0.26 |
| 2018 | -6.26 |
| 2018 | 2.42 |
| 2018 | -5.21 |
| 2018 | 1.38 |
| 2018 | 4.15 |
| 2018 | -0.09 |
| 2018 | -3.77 |
| 2018 | 3.21 |
| 2018 | -6.61 |
| 2018 | -3.44 |
| 2018 | -6.91 |
| 2018 | 3.37 |
| 2019 | 0.89 |
| 2019 | 0.5 |
| 2019 | 3.86 |
| 2019 | 1.81 |
| 2019 | 4.93 |
| 2019 | 3.58 |
| 2019 | 1.68 |
| 2019 | 2.79 |
| 2019 | -0.1 |
| 2019 | -3.02 |
| 2019 | 3.62 |
| 2019 | -0.97 |
| 2019 | 4.08 |
| 2019 | -0.53 |
| 2019 | 2.1 |
| 2019 | -0.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 244.4 | 251.64 | 243.78 | 251.05 | — |
| 2026-07-10 | 243.59 | 244.29 | 240.21 | 241.92 | — |
| 2026-07-09 | 237.42 | 241.48 | 235.19 | 241.28 | — |
| 2026-07-08 | 245.19 | 245.19 | 240.79 | 241.37 | — |
| 2026-07-07 | 244.04 | 248.39 | 244.04 | 245.6 | — |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | — |
| 2026-07-02 | 236.21 | 243.03 | 236 | 242.27 | — |
| 2026-07-01 | 228.93 | 236.83 | 228.34 | 235.73 | — |
| 2026-06-30 | 223.26 | 225.87 | 222.1 | 223.95 | — |
| 2026-06-29 | 226.7 | 226.7 | 223.03 | 224.97 | — |
| 2026-06-26 | 218.22 | 224.22 | 217.8 | 223.55 | — |
| 2026-06-25 | 219.48 | 225.29 | 216.04 | 216.31 | — |
| 2026-06-24 | 221.3 | 223.39 | 218.41 | 219.85 | — |
| 2026-06-23 | 220.93 | 220.93 | 217.89 | 220.5 | — |
| 2026-06-22 | 216.04 | 218.32 | 213.8 | 214.6 | — |
| 2026-06-18 | 218.56 | 220.02 | 215.3 | 218.41 | — |
| 2026-06-17 | 220.15 | 224.04 | 216.79 | 218.76 | — |
| 2026-06-16 | 224.69 | 225.79 | 220.22 | 222 | — |
| 2026-06-15 | 224.37 | 226.54 | 222.34 | 223.22 | — |
| 2026-06-12 | 224.1 | 227.2 | 221.84 | 226.21 | — |
| 2026-06-11 | 228.6 | 230.87 | 225.59 | 225.77 | — |
| 2026-06-10 | 230.83 | 233.19 | 228.42 | 231.1 | — |
| 2026-06-09 | 226.47 | 231.59 | 225.54 | 231.17 | — |
| 2026-06-05 | 233.08 | 234.85 | 231.23 | 231.95 | — |
| 2026-06-04 | 234.36 | 237.11 | 230.07 | 231.31 | — |
| 2026-06-03 | 228.87 | 229.93 | 225 | 227.75 | — |
| 2026-06-02 | 229.63 | 231.89 | 225.21 | 231.18 | — |
| 2026-06-01 | 223.99 | 234.73 | 223.99 | 233.74 | — |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | — |
| 2026-05-28 | 215.6 | 221.1 | 215.6 | 219.86 | — |
| 2026-05-27 | 218.61 | 221.37 | 216.72 | 217.65 | — |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | — |
| 2026-05-21 | 219.03 | 220.59 | 216.62 | 220.08 | — |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | — |
| 2026-05-19 | 222.95 | 227.43 | 220.32 | 220.44 | — |
| 2026-05-18 | 215.39 | 223.31 | 215.13 | 222.94 | — |
| 2026-05-15 | 210.57 | 214.92 | 210.57 | 214.48 | — |
| 2026-05-14 | 208.68 | 211.24 | 207.07 | 208.37 | — |
| 2026-05-13 | 211.47 | 212.48 | 204.56 | 208.63 | — |
| 2026-05-12 | 213.78 | 215.81 | 211.13 | 213.81 | — |
| 2026-05-11 | 211.26 | 213.01 | 209.98 | 211.67 | — |
| 2026-05-08 | 212.13 | 213.56 | 208.62 | 212.99 | — |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | — |
| 2026-05-06 | 208.41 | 209.2 | 205.7 | 207.2 | — |
| 2026-05-05 | 210.11 | 211.23 | 206.74 | 210.6 | — |
| 2026-05-04 | 213.12 | 216.1 | 210.65 | 211.32 | — |
| 2026-05-01 | 215.02 | 216.55 | 209.13 | 214.21 | — |
| 2026-04-30 | 212.54 | 215.06 | 210.3 | 211.94 | — |
| 2026-04-29 | 207.78 | 215.17 | 205.2 | 215.06 | — |
| 2026-04-28 | 199.68 | 201.45 | 197.68 | 199.17 | — |
| 2026-04-27 | 195.85 | 199.45 | 195.7 | 197.23 | — |
| 2026-04-24 | 197 | 197.63 | 194.91 | 196.53 | — |
| 2026-04-23 | 200.83 | 200.9 | 195.12 | 198.53 | — |
| 2026-04-22 | 203.18 | 203.95 | 200.62 | 201.69 | — |
| 2026-04-21 | 202.77 | 206.1 | 201.83 | 202.87 | — |
| 2026-04-20 | 200.46 | 203.38 | 200.46 | 202.39 | — |
| 2026-04-17 | 201.59 | 202.14 | 198.38 | 200.47 | — |
| 2026-04-16 | 198.4 | 201.4 | 198.12 | 200.39 | — |
| 2026-04-15 | 196.02 | 198.88 | 194.53 | 196.92 | — |
| 2026-04-14 | 195.68 | 197.69 | 194.14 | 195.08 | — |
| 2026-04-13 | 188.26 | 195.42 | 188.26 | 195.38 | — |
| 2026-04-10 | 195.71 | 196.05 | 188.16 | 188.79 | — |
| 2026-04-09 | 199.77 | 199.82 | 194.54 | 196.02 | — |
| 2026-04-08 | 205.35 | 206.54 | 199.41 | 200.78 | — |
| 2026-04-07 | 203.99 | 205.43 | 202.83 | 203.61 | — |
| 2026-04-06 | 203.64 | 205.35 | 202.06 | 204.34 | — |
| 2026-04-02 | 201.25 | 204.3 | 199.16 | 204.01 | — |
| 2026-04-01 | 203.35 | 204.44 | 197.08 | 201.28 | — |
| 2026-03-31 | 206.93 | 208.17 | 202.38 | 203.18 | — |
| 2026-03-30 | 203.19 | 206.66 | 202.5 | 205.47 | — |
| 2026-03-27 | 203.48 | 204.59 | 199.19 | 201.25 | — |
| 2026-03-26 | 202.03 | 208.19 | 202 | 204.51 | — |
| 2026-03-25 | 206.56 | 209.49 | 198.59 | 202.11 | — |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | — |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | — |
| 2026-03-20 | 211.27 | 212.79 | 208.57 | 208.69 | — |
| 2026-03-19 | 210.74 | 214.3 | 209 | 210.66 | — |
| 2026-03-18 | 207.81 | 211.02 | 207.36 | 208.28 | — |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | — |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | — |
| 2026-03-13 | 205.76 | 209.14 | 205.53 | 208.52 | — |
| 2026-03-12 | 212.7 | 216 | 207.28 | 207.45 | — |
| 2026-03-11 | 217.88 | 219.8 | 211.42 | 213 | — |
| 2026-03-10 | 221.96 | 222.41 | 212.5 | 217.37 | — |
| 2026-03-09 | 224.57 | 225.49 | 220.38 | 223.04 | — |
| 2026-03-06 | 220.85 | 226.5 | 219.29 | 226.24 | — |
| 2026-03-05 | 217.49 | 223.45 | 217.25 | 222.7 | — |
| 2026-03-04 | 216.84 | 218.36 | 214.62 | 217.16 | — |
| 2026-03-03 | 214.62 | 217.55 | 213.5 | 216.27 | — |
| 2026-03-02 | 212.59 | 216.25 | 210.72 | 214.97 | — |
| 2026-02-27 | 214.91 | 215.8 | 208.92 | 214.36 | — |
| 2026-02-26 | 214.78 | 221.73 | 214.78 | 218.36 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-25 | 206.11 | 214.34 | 205.25 | 214.25 | — |
| 2026-02-24 | 205.73 | 207.78 | 203.26 | 205.68 | — |
| 2026-02-23 | 213.25 | 214.2 | 205.33 | 205.73 | — |
| 2026-02-20 | 215.36 | 216.18 | 212.76 | 214.47 | — |
| 2026-02-19 | 217.21 | 218.85 | 213.9 | 215.97 | — |
| 2026-02-18 | 212.84 | 217.83 | 211.62 | 217.21 | — |
| 2026-02-17 | 212.43 | 214.85 | 210.22 | 213.08 | — |
| 2026-02-13 | 210.67 | 213.36 | 209.05 | 212.11 | — |
| 2026-02-12 | 216.58 | 217.05 | 208.62 | 209.96 | — |
| 2026-02-11 | 225.53 | 226.08 | 216.65 | 217.57 | — |
| 2026-02-10 | 224.01 | 227.12 | 223.44 | 225.53 | — |
| 2026-02-09 | 231.36 | 231.36 | 224.93 | 226.62 | — |
| 2026-02-06 | 234.18 | 235.69 | 230.28 | 231.36 | — |
| 2026-02-05 | 236.58 | 238.88 | 232.41 | 233.99 | — |
| 2026-02-04 | 235.5 | 237.89 | 230.78 | 234.67 | — |
| 2026-02-03 | 244.15 | 244.29 | 234.81 | 235.08 | — |
| 2026-02-02 | 246.6 | 250 | 244.64 | 247.56 | — |
| 2026-01-30 | 245.07 | 247 | 243.68 | 246.82 | — |
| 2026-01-29 | 249.39 | 252.43 | 244.44 | 245.97 | — |
| 2026-01-28 | 249.65 | 255.73 | 248.3 | 250.69 | — |
| 2026-01-27 | 256.78 | 257.46 | 253.44 | 254.51 | — |
| 2026-01-26 | 258.43 | 260.24 | 256.22 | 258.17 | — |
| 2026-01-23 | 258.13 | 260.65 | 256.88 | 257.87 | — |
| 2026-01-22 | 257.2 | 260.06 | 256.53 | 259.86 | — |
| 2026-01-21 | 255.43 | 259.29 | 254.5 | 256.99 | — |
| 2026-01-20 | 258.46 | 259.9 | 254.19 | 255.1 | — |