ADP.PAADP.PA
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $110.20 | $110.60 | $108.70 | $109.50 | 38,655 |
| 1/13/2026 | $112.80 | $113.00 | $110.20 | $110.20 | 97,143 |
| 1/12/2026 | $115.90 | $115.90 | $113.90 | $114.60 | 67,590 |
| 1/9/2026 | $117.10 | $117.10 | $115.20 | $116.20 | 49,962 |
| 1/8/2026 | $115.50 | $117.70 | $115.10 | $117.70 | 61,259 |
| 1/7/2026 | $114.90 | $117.20 | $114.40 | $115.50 | 80,844 |
| 1/6/2026 | $112.20 | $114.40 | $111.70 | $114.40 | 99,858 |
| 1/5/2026 | $112.00 | $113.20 | $111.20 | $111.60 | 78,891 |
| 1/2/2026 | $110.90 | $111.80 | $110.50 | $111.80 | 45,909 |
| 12/31/2025 | $111.10 | $111.40 | $110.60 | $111.40 | 55,994 |
| 12/30/2025 | $111.70 | $111.80 | $110.30 | $111.70 | 44,386 |
| 12/29/2025 | $111.50 | $112.10 | $110.10 | $111.00 | 82,289 |
| 12/24/2025 | $112.00 | $112.40 | $111.20 | $111.70 | 14,683 |
| 12/23/2025 | $111.80 | $112.00 | $110.60 | $112.00 | 73,231 |
| 12/22/2025 | $112.00 | $112.30 | $110.50 | $111.80 | 96,970 |
| 12/19/2025 | $113.70 | $115.90 | $112.00 | $112.00 | 214,866 |
| 12/18/2025 | $120.90 | $121.00 | $113.00 | $113.00 | 283,633 |
| 12/17/2025 | $128.50 | $129.30 | $128.20 | $128.80 | 61,334 |
| 12/16/2025 | $130.70 | $131.50 | $129.50 | $129.50 | 62,496 |
| 12/15/2025 | $128.90 | $131.20 | $127.80 | $131.00 | 87,932 |
| 12/12/2025 | $130.70 | $133.90 | $130.70 | $131.80 | 110,451 |
| 12/11/2025 | $127.20 | $130.30 | $125.70 | $130.20 | 175,178 |
| 12/10/2025 | $123.40 | $126.20 | $122.70 | $125.40 | 100,572 |
| 12/9/2025 | $123.50 | $124.10 | $122.90 | $123.40 | 60,417 |
| 12/8/2025 | $122.70 | $124.00 | $122.70 | $123.40 | 39,658 |
| 12/5/2025 | $123.30 | $123.90 | $122.50 | $123.20 | 47,679 |
| 12/4/2025 | $124.60 | $124.80 | $123.10 | $123.30 | 44,497 |
| 12/3/2025 | $122.80 | $125.50 | $122.50 | $124.60 | 55,409 |
| 12/2/2025 | $126.80 | $127.50 | $125.60 | $125.60 | 72,920 |
| 12/1/2025 | $126.90 | $127.20 | $125.60 | $126.80 | 63,257 |
| 11/28/2025 | $127.30 | $127.30 | $126.10 | $126.30 | 57,944 |
| 11/27/2025 | $125.40 | $127.10 | $125.20 | $127.10 | 43,351 |
| 11/26/2025 | $123.80 | $125.30 | $123.00 | $125.30 | 69,456 |
| 11/25/2025 | $122.10 | $124.30 | $121.00 | $123.40 | 51,201 |
| 11/24/2025 | $121.00 | $122.60 | $120.50 | $122.10 | 99,863 |
| 11/21/2025 | $119.70 | $121.70 | $118.70 | $120.50 | 78,076 |
| 11/20/2025 | $120.80 | $121.20 | $117.90 | $120.00 | 67,251 |
| 11/19/2025 | $119.10 | $121.10 | $117.40 | $120.30 | 51,982 |
| 11/18/2025 | $120.80 | $121.00 | $118.30 | $119.10 | 73,467 |
| 11/17/2025 | $121.70 | $122.00 | $120.80 | $121.00 | 50,737 |
| 11/14/2025 | $121.90 | $123.40 | $121.00 | $121.70 | 58,102 |
| 11/13/2025 | $123.70 | $124.90 | $122.60 | $122.60 | 53,987 |
| 11/12/2025 | $123.30 | $124.00 | $122.40 | $123.70 | 78,505 |
| 11/11/2025 | $120.10 | $123.90 | $119.90 | $123.00 | 61,709 |
| 11/10/2025 | $119.00 | $120.60 | $118.10 | $119.60 | 47,626 |
| 11/7/2025 | $119.80 | $120.10 | $117.10 | $118.00 | 82,017 |
| 11/6/2025 | $122.70 | $122.70 | $118.80 | $119.20 | 94,850 |
| 11/5/2025 | $122.20 | $123.50 | $121.90 | $122.70 | 61,954 |
| 11/4/2025 | $119.90 | $122.80 | $119.50 | $122.80 | 68,118 |
| 11/3/2025 | $118.90 | $120.70 | $118.50 | $120.60 | 58,074 |
| 10/31/2025 | $118.50 | $118.90 | $117.80 | $118.90 | 72,009 |
| 10/30/2025 | $117.50 | $119.10 | $117.30 | $118.50 | 70,610 |
| 10/29/2025 | $120.00 | $120.70 | $117.00 | $117.00 | 85,145 |
| 10/28/2025 | $120.90 | $121.10 | $119.30 | $120.00 | 75,103 |
| 10/27/2025 | $121.80 | $121.90 | $119.70 | $121.20 | 85,131 |
| 10/24/2025 | $124.40 | $124.90 | $119.00 | $121.40 | 106,622 |
| 10/23/2025 | $121.80 | $124.20 | $121.80 | $123.70 | 114,713 |
| 10/22/2025 | $120.50 | $122.10 | $120.40 | $121.80 | 70,257 |
| 10/21/2025 | $121.30 | $121.60 | $119.80 | $120.60 | 143,159 |
| 10/20/2025 | $119.90 | $122.60 | $119.00 | $121.40 | 144,463 |
| 10/17/2025 | $117.00 | $119.90 | $116.50 | $118.50 | 83,444 |