ADP - 45 Year Stock Price History | ADP
Historical daily share price chart and data for ADP since 1980 adjusted for splits and dividends. The latest closing stock price for ADP as of July 11, 2025 is 302.65.
- The all-time high ADP stock closing price was 325.19 on June 06, 2025.
- The ADP 52-week high stock price is 329.93, which is 9% above the current share price.
- The ADP 52-week low stock price is 242.76, which is 19.8% below the current share price.
- The average ADP stock price for the last 52 weeks is 293.89.
| ADP Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 302.7206 | 286.6820 | 325.1850 | 275.3840 | 302.6500 | 4.46% |
| 2024 | 256.3167 | 226.0650 | 303.2430 | 225.1840 | 289.7310 | 28.41% |
| 2023 | 219.5995 | 225.0570 | 244.9730 | 199.0280 | 225.6290 | -0.25% |
| 2022 | 214.4783 | 226.7530 | 254.3540 | 182.4080 | 226.1930 | -1.29% |
| 2021 | 184.4373 | 154.0840 | 230.4710 | 146.8520 | 229.1420 | 42.60% |
| 2020 | 136.9109 | 151.6360 | 163.4590 | 97.7059 | 160.6870 | 5.86% |
| 2019 | 140.6457 | 113.5290 | 152.6710 | 110.1010 | 151.7960 | 32.71% |
| 2018 | 113.4910 | 99.0880 | 131.6490 | 92.4758 | 114.3840 | 14.25% |
| 2017 | 89.6474 | 86.5054 | 101.3520 | 79.6100 | 100.1130 | 16.54% |
| 2016 | 73.4675 | 66.9535 | 86.4636 | 63.0947 | 85.9036 | 24.29% |
| 2015 | 67.8961 | 66.3291 | 73.4018 | 59.2366 | 69.1154 | 4.10% |
| 2014 | 56.9884 | 54.5250 | 68.2484 | 50.2031 | 66.3928 | 20.35% |
| 2013 | 46.9544 | 38.8655 | 55.3579 | 38.8655 | 55.1668 | 45.58% |
| 2012 | 36.6180 | 35.2039 | 39.3272 | 33.1587 | 37.8936 | 8.54% |
| 2011 | 32.3624 | 29.5432 | 35.1910 | 28.5309 | 34.9130 | 20.14% |
| 2010 | 26.3067 | 26.0333 | 29.4552 | 23.8498 | 29.0596 | 11.65% |
| 2009 | 22.7584 | 23.7242 | 26.6778 | 19.2564 | 26.0272 | 12.69% |
| 2008 | 23.5485 | 24.6492 | 26.5125 | 18.0636 | 23.0960 | -9.06% |
| 2007 | 26.0710 | 24.4187 | 28.1146 | 23.7731 | 25.3963 | 2.23% |
| 2006 | 23.1254 | 22.9802 | 25.0392 | 21.3170 | 24.8425 | 9.12% |
| 2005 | 21.6428 | 21.4324 | 23.6901 | 20.0305 | 22.7669 | 5.03% |
| 2004 | 20.7731 | 19.2746 | 22.6668 | 18.8737 | 21.6768 | 13.46% |
| 2003 | 17.1480 | 19.3185 | 19.4000 | 13.0113 | 19.1058 | 2.35% |
| 2002 | 21.8200 | 27.6024 | 27.6024 | 14.9405 | 18.6669 | -32.68% |
| 2001 | 25.2878 | 28.9951 | 28.9951 | 20.6696 | 27.7296 | -6.25% |
| 2000 | 25.9147 | 24.1362 | 32.1277 | 19.4366 | 29.5791 | 18.29% |
| 1999 | 20.0078 | 18.6906 | 25.3837 | 17.0491 | 25.0065 | 35.36% |
| 1998 | 15.9227 | 13.7164 | 18.9991 | 13.4164 | 18.4746 | 31.67% |
| 1997 | 10.8898 | 9.6503 | 14.3165 | 9.0277 | 14.0308 | 44.54% |
| 1996 | 9.0547 | 8.2064 | 10.3009 | 8.1784 | 9.7069 | 16.69% |
| 1995 | 7.3505 | 6.4872 | 9.1491 | 6.4594 | 8.3185 | 28.23% |
| 1994 | 5.9360 | 5.9925 | 6.5841 | 5.3881 | 6.4872 | 7.03% |
| 1993 | 5.6124 | 5.6081 | 6.2119 | 5.1301 | 6.0610 | 5.03% |
| 1992 | 4.9816 | 4.7879 | 5.9747 | 4.2707 | 5.7710 | 17.88% |
| 1991 | 3.5987 | 2.8982 | 4.9493 | 2.6589 | 4.8955 | 71.67% |
| 1990 | 2.7517 | 2.6188 | 3.1825 | 2.4250 | 2.8517 | 10.84% |
| 1989 | 2.1793 | 2.0130 | 2.6430 | 1.8708 | 2.5728 | 28.22% |
| 1988 | 2.0450 | 2.3078 | 2.4037 | 1.7937 | 2.0065 | -12.57% |
| 1987 | 2.3361 | 1.8051 | 2.7483 | 1.6449 | 2.2950 | 28.49% |
| 1986 | 1.7135 | 1.4630 | 1.9251 | 1.4067 | 1.7861 | 20.79% |
| 1985 | 1.2136 | 0.9582 | 1.4881 | 0.9582 | 1.4787 | 53.33% |
| 1984 | 0.8648 | 0.8627 | 0.9756 | 0.7230 | 0.9644 | 11.79% |
| 1983 | 0.9041 | 0.8592 | 1.0672 | 0.8052 | 0.8627 | -2.99% |
| 1982 | 0.6414 | 0.6219 | 0.8983 | 0.4987 | 0.8893 | 47.26% |
| 1981 | 0.6563 | 0.6009 | 0.7631 | 0.5648 | 0.6039 | 1.51% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $122.853B | $19.203B |
| Automatic Data Processing, Inc. is one of the leading providers of cloud-based Human Capital Management (HCM) technology solutions - including payroll, talent management, Human Resources and benefits administration, and time and attendance management - to employers around the world. The company delivers it's global HCM strategy and make investments in highly strategic areas and technology in order to strengthen its underlying business model and prospects for continued growth. ADP has two reportable business segments: Employer Services and Professional Employer Organization Services. The Employer Services segment offers a comprehensive suite of HRO and technology-based HCM solutions. The Professional Employer Organization Services segment provides small and medium-sized businesses with employment administration outsourcing solutions. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $1804.055B | 27.98 |
| Palantir Technologies (PLTR) | United States | $335.344B | 1184.17 |
| Spotify Technology (SPOT) | Luxembourg | $145.168B | 117.60 |
| Arista Networks (ANET) | United States | $136.355B | 48.09 |
| Sea (SE) | Singapore | $87.342B | 104.41 |
| Snowflake (SNOW) | United States | $70.392B | 0.00 |
| Cloudflare (NET) | United States | $62.872B | 0.00 |
| CoreWeave (CRWV) | United States | $60.400B | 0.00 |
| Autodesk (ADSK) | United States | $60.003B | 46.35 |
| Workday (WDAY) | United States | $59.640B | 86.24 |
| Adyen (ADYEY) | Netherlands | $55.612B | 0.00 |
| Paychex (PAYX) | United States | $51.612B | 28.77 |
| Atlassian (TEAM) | United States | $49.091B | 0.00 |
| Datadog (DDOG) | United States | $47.441B | 280.35 |
| Block (XYZ) | United States | $40.062B | 34.28 |
| Topicus (TOITF) | Canada | $27.678B | 100.78 |
| HubSpot (HUBS) | United States | $27.649B | 0.00 |
| Broadridge Financial Solutions (BR) | United States | $27.625B | 27.67 |
| Reddit (RDDT) | United States | $26.864B | 246.76 |
| Pinterest (PINS) | United States | $24.023B | 78.71 |
| Zoom Communications (ZM) | United States | $22.207B | 23.91 |
| Toast (TOST) | United States | $21.608B | 180.79 |
| Samsara (IOT) | United States | $21.287B | 0.00 |
| Affirm Holdings (AFRM) | United States | $20.879B | 0.00 |
| Grab Holdings (GRAB) | Singapore | $20.135B | 250.00 |
| Guidewire Software (GWRE) | United States | $18.536B | 213.74 |
| Twilio (TWLO) | United States | $17.277B | 101.95 |
| F5 (FFIV) | United States | $16.764B | 25.65 |
| MongoDB (MDB) | United States | $16.548B | 0.00 |
| Bentley Systems (BSY) | United States | $16.445B | 59.95 |
| Rubrik (RBRK) | United States | $16.358B | 0.00 |
| Astera Labs (ALAB) | United States | $15.816B | 959.00 |
| Snap (SNAP) | United States | $15.224B | 0.00 |
| Docusign (DOCU) | United States | $14.862B | 54.48 |
| Monday (MNDY) | Israel | $14.451B | 189.74 |
| Paycom Software (PAYC) | United States | $12.739B | 31.37 |
| Unity Software (U) | United States | $12.026B | 0.00 |
| SailPoint (SAIL) | United States | $11.232B | 0.00 |
| Procore Technologies (PCOR) | United States | $10.676B | 0.00 |
| Nice (NICE) | Israel | $9.794B | 17.36 |
| Paylocity Holding (PCTY) | United States | $9.785B | 38.77 |
| ServiceTitan (TTAN) | United States | $9.698B | 0.00 |
| Klaviyo (KVYO) | United States | $9.325B | 3140.00 |
| Elastic (ESTC) | United States | $8.893B | 0.00 |
| Dayforce (DAY) | United States | $8.833B | 49.78 |
| AppFolio (APPF) | United States | $8.563B | 76.42 |
| Confluent (CFLT) | United States | $8.224B | 0.00 |
| Match Group (MTCH) | United States | $8.136B | 15.62 |
| KANZHUN LIMITED (BZ) | China | $7.596B | 31.93 |
| Informatica (INFA) | United States | $7.359B | 55.27 |
| GitLab (GTLB) | United States | $6.943B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $6.895B | 0.00 |
| UiPath (PATH) | United States | $6.608B | 0.00 |
| Waystar Holding (WAY) | United States | $6.473B | 77.94 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.287B | 68.14 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.187B | 128.47 |
| OneStream (OS) | United States | $5.975B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.557B | 287.71 |
| Vertex (VERX) | United States | $5.465B | 95.78 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.220B | 0.00 |
| Box (BOX) | United States | $4.659B | 147.27 |
| BILL Holdings (BILL) | United States | $4.608B | 149.10 |
| JFrog (FROG) | United States | $4.563B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.425B | 11.21 |
| D-Wave Quantum (QBTS) | United States | $4.327B | 0.00 |
| Grindr (GRND) | United States | $4.147B | 70.57 |
| Freshworks (FRSH) | United States | $4.145B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $4.086B | 0.00 |
| Tenable Holdings (TENB) | United States | $3.978B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.973B | 42.11 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.959B | 21.78 |
| Rumble (RUM) | United States | $3.887B | 0.00 |
| CLEAR Secure (YOU) | United States | $3.776B | 16.79 |
| Workiva (WK) | United States | $3.742B | 0.00 |
| AvePoint (AVPT) | United States | $3.624B | 0.00 |
| Intapp (INTA) | United States | $3.584B | 0.00 |
| Rigetti Computing (RGTI) | United States | $3.536B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $3.494B | 41.69 |
| ZoomInfo Technologies (GTM) | United States | $3.355B | 17.90 |
| BlackLine (BL) | United States | $3.343B | 50.14 |
| NCino (NCNO) | United States | $3.341B | 0.00 |
| Calix (CALX) | United States | $3.273B | 0.00 |
| Asana (ASAN) | United States | $3.266B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.232B | 0.00 |
| Magnite (MGNI) | United States | $3.185B | 68.39 |
| Global Business Travel (GBTG) | United States | $3.067B | 0.00 |
| Alight (ALIT) | United States | $3.057B | 12.09 |
| Alkami Technology (ALKT) | United States | $2.955B | 0.00 |
| Braze (BRZE) | United States | $2.796B | 0.00 |
| Quantum Computing (QUBT) | United States | $2.752B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.570B | 21.07 |
| BlackBerry (BB) | Canada | $2.397B | 100.75 |
| DoubleVerify Holdings (DV) | United States | $2.377B | 52.25 |
| Diebold Nixdorf (DBD) | United States | $2.232B | 21.94 |
| NCR Atleos (NATL) | United States | $2.165B | 9.90 |
| VNET - (VNET) | China | $2.138B | 0.00 |
| Appian (APPN) | United States | $2.130B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.029B | 983.00 |
| Five9 (FIVN) | United States | $2.029B | 59.11 |
| EverCommerce (EVCM) | United States | $1.926B | 0.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.681B | 104.36 |
| Olo (OLO) | United States | $1.680B | 253.00 |
| Arlo Technologies (ARLO) | United States | $1.630B | 0.00 |
| Karooooo (KARO) | Singapore | $1.514B | 29.52 |
| Porch (PRCH) | United States | $1.492B | 0.00 |
| Rapid7 (RPD) | United States | $1.477B | 29.10 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.443B | 0.00 |
| Ziff Davis (ZD) | United States | $1.375B | 5.64 |
| PagerDuty (PD) | United States | $1.354B | 0.00 |
| Flywire (FLYW) | United States | $1.354B | 111.40 |
| Tuya (TUYA) | China | $1.327B | 61.50 |
| Couchbase (BASE) | United States | $1.314B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.277B | 54.50 |
| SEMrush Holdings (SEMR) | United States | $1.267B | 171.00 |
| Penguin Solutions (PENG) | United States | $1.263B | 20.60 |
| Radware (RDWR) | Israel | $1.208B | 69.00 |
| Yalla Group (YALA) | $1.171B | 9.62 | |
| VTEX (VTEX) | Cayman Islands | $1.126B | 68.44 |
| E2open Parent Holdings (ETWO) | United States | $1.118B | 15.48 |
| Next Technology Holding (NXTT) | China | $1.112B | 0.00 |
| Hello Group (MOMO) | China | $1.077B | 6.88 |
| Telus Digital (TIXT) | Canada | $1.034B | 16.30 |
| Udemy (UDMY) | United States | $0.973B | 0.00 |
| Fastly (FSLY) | United States | $0.971B | 0.00 |
| Jiayin Group (JFIN) | China | $0.951B | 5.18 |
| I3 Verticals (IIIV) | United States | $0.938B | 68.88 |
| Blend Labs (BLND) | United States | $0.901B | 0.00 |
| Docebo (DCBO) | Canada | $0.824B | 32.67 |
| Riskified (RSKD) | United States | $0.808B | 0.00 |
| CI&T (CINT) | Brazil | $0.772B | 28.65 |
| Getty Images Holdings (GETY) | United States | $0.723B | 0.00 |
| NPK (NPKI) | United States | $0.722B | 26.69 |
| Bumble (BMBL) | United States | $0.673B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.639B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.635B | 0.00 |
| PubMatic (PUBM) | United States | $0.630B | 162.38 |
| ONESPAN INC (OSPN) | United States | $0.603B | 14.47 |
| Definitive Healthcare (DH) | United States | $0.583B | 32.67 |
| Weave Communications (WEAV) | United States | $0.582B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.568B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.558B | 0.00 |
| Domo (DOMO) | United States | $0.553B | 0.00 |
| Digital Turbine (APPS) | United States | $0.543B | 254.00 |
| Rimini Street (RMNI) | United States | $0.481B | 13.10 |
| Aebi Schmidt Holding AG (AEBI) | Switzerland | $0.447B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.442B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.415B | 4.52 |
| DeFi Development (DFDV) | United States | $0.401B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.392B | 0.00 |
| Arteris (AIP) | United States | $0.382B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.373B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.349B | 56.18 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.338B | 0.00 |
| Backblaze (BLZE) | United States | $0.283B | 0.00 |
| Kaltura (KLTR) | United States | $0.275B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.260B | 38.60 |
| CS Disco (LAW) | United States | $0.248B | 0.00 |
| ON24 (ONTF) | United States | $0.217B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.206B | 0.00 |
| Perfect (PERF) | Taiwan | $0.191B | 24.89 |
| EGain (EGAN) | United States | $0.173B | 70.11 |
| Cheetah Mobile (CMCM) | China | $0.158B | 0.00 |
| Audioeye (AEYE) | United States | $0.146B | 46.88 |
| Rekor Systems (REKR) | United States | $0.145B | 0.00 |
| Chegg (CHGG) | United States | $0.136B | 0.00 |
| Cirata (WANSF) | Jersey | $0.121B | 0.00 |
| FatPipe (FATN) | United States | $0.120B | 0.00 |
| Inseego (INSG) | United States | $0.118B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.087B | 54.07 |
| RedCloud Holdings (RCT) | $0.082B | 0.00 | |
| Aurora Mobile (JG) | China | $0.070B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.070B | 0.00 |
| Phunware (PHUN) | United States | $0.066B | 0.00 |
| SurgePays (SURG) | United States | $0.064B | 0.00 |
| ZSpace (ZSPC) | United States | $0.063B | 0.00 |
| Veea (VEEA) | United States | $0.061B | 0.00 |
| Upland Software (UPLD) | United States | $0.055B | 2.59 |
| YXT.COM - (YXT) | China | $0.055B | 0.00 |
| AuthID (AUID) | United States | $0.052B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.050B | 0.00 |
| Datavault AI (DVLT) | United States | $0.047B | 0.00 |
| KOREs (KORE) | United States | $0.044B | 0.00 |
| Creative Realities (CREX) | United States | $0.035B | 0.00 |
| CISO Global (CISO) | United States | $0.035B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.034B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.032B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.030B | 8.71 |
| Cloudastructure (CSAI) | United States | $0.029B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.025B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.024B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.024B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.022B | 0.00 | |
| AEye (LIDR) | United States | $0.022B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.022B | 0.00 |
| OneMedNet (ONMD) | United States | $0.019B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.015B | 0.00 |
| Amesite (AMST) | United States | $0.015B | 0.00 |
| DatChat (DATS) | United States | $0.013B | 0.00 |
| Versus Systems (VS) | United States | $0.013B | 0.00 |
| Verb Technology (VERB) | United States | $0.012B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.011B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.010B | 0.00 |
| Youxin Technology (YAAS) | China | $0.010B | 0.00 |
| ARB IOT Group (ARBB) | $0.010B | 0.00 | |
| Baiya Group (BIYA) | $0.009B | 0.00 | |
| Lifeward (LFWD) | United States | $0.008B | 0.00 |
| Oblong (OBLG) | United States | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Compass (COMP) | United States | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 34.82 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |