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 May 06, 2025 is 303.33.
- The all-time high ADP stock closing price was 316.95 on March 03, 2025.
- The ADP 52-week high stock price is 322.84, which is 6.4% above the current share price.
- The ADP 52-week low stock price is 231.27, which is 23.8% below the current share price.
- The average ADP stock price for the last 52 weeks is 281.29.
| ADP Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 298.9999 | 288.1150 | 316.9510 | 276.7600 | 303.3300 | 4.17% |
| 2024 | 257.5974 | 227.1950 | 304.7590 | 226.3090 | 291.1780 | 28.41% |
| 2023 | 220.6968 | 226.1810 | 246.1970 | 200.0220 | 226.7570 | -0.25% |
| 2022 | 215.5500 | 227.8870 | 255.6250 | 183.3200 | 227.3230 | -1.29% |
| 2021 | 185.3589 | 154.8540 | 231.6220 | 147.5860 | 230.2870 | 42.60% |
| 2020 | 137.5949 | 152.3940 | 164.2760 | 98.1941 | 161.4900 | 5.86% |
| 2019 | 141.3485 | 114.0960 | 153.4340 | 110.6510 | 152.5550 | 32.71% |
| 2018 | 114.0581 | 99.5831 | 132.3070 | 92.9379 | 114.9560 | 14.26% |
| 2017 | 90.0954 | 86.9376 | 101.8580 | 80.0078 | 100.6130 | 16.54% |
| 2016 | 73.8346 | 67.2881 | 86.8956 | 63.4100 | 86.3329 | 24.29% |
| 2015 | 68.2354 | 66.6605 | 73.7686 | 59.5325 | 69.4607 | 4.10% |
| 2014 | 57.2702 | 54.7905 | 68.5894 | 50.4476 | 66.7246 | 20.36% |
| 2013 | 47.1787 | 39.0478 | 55.6275 | 39.0478 | 55.4354 | 45.61% |
| 2012 | 36.7856 | 35.3618 | 39.5096 | 33.3091 | 38.0714 | 8.56% |
| 2011 | 32.5039 | 29.6697 | 35.3488 | 28.6559 | 35.0696 | 20.17% |
| 2010 | 26.4161 | 26.1389 | 29.5813 | 23.9492 | 29.1841 | 11.68% |
| 2009 | 22.8477 | 23.8145 | 26.7845 | 19.3298 | 26.1327 | 12.72% |
| 2008 | 23.6354 | 24.7381 | 26.6107 | 18.1313 | 23.1840 | -9.04% |
| 2007 | 26.1623 | 24.5006 | 28.2128 | 23.8528 | 25.4879 | 2.26% |
| 2006 | 23.1963 | 23.0457 | 25.1231 | 21.3829 | 24.9257 | 9.17% |
| 2005 | 21.6991 | 21.4841 | 23.7548 | 20.0830 | 22.8318 | 5.07% |
| 2004 | 20.8187 | 19.3135 | 22.7148 | 18.9154 | 21.7291 | 13.50% |
| 2003 | 17.1788 | 19.3494 | 19.4353 | 13.0337 | 19.1444 | 2.39% |
| 2002 | 21.8507 | 27.6382 | 27.6382 | 14.9617 | 18.6968 | -32.66% |
| 2001 | 25.3175 | 29.0269 | 29.0269 | 20.6952 | 27.7655 | -6.23% |
| 2000 | 25.9411 | 24.1589 | 32.1618 | 19.4550 | 29.6116 | 18.30% |
| 1999 | 20.0241 | 18.7030 | 25.4076 | 17.0604 | 25.0301 | 35.39% |
| 1998 | 15.9321 | 13.7228 | 19.0117 | 13.4227 | 18.4869 | 31.70% |
| 1997 | 10.8932 | 9.6520 | 14.3232 | 9.0293 | 14.0373 | 44.59% |
| 1996 | 9.0547 | 8.2053 | 10.3019 | 8.1773 | 9.7086 | 16.73% |
| 1995 | 7.3483 | 6.4843 | 9.1471 | 6.4566 | 8.3174 | 28.27% |
| 1994 | 5.9323 | 5.9879 | 6.5812 | 5.3844 | 6.4843 | 7.07% |
| 1993 | 5.6073 | 5.6022 | 6.2072 | 5.1254 | 6.0564 | 5.05% |
| 1992 | 4.9757 | 4.7816 | 5.9684 | 4.2657 | 5.7650 | 17.92% |
| 1991 | 3.5932 | 2.8933 | 4.9427 | 2.6545 | 4.8890 | 71.73% |
| 1990 | 2.7465 | 2.6134 | 3.1766 | 2.4207 | 2.8469 | 10.88% |
| 1989 | 2.1745 | 2.0085 | 2.6373 | 1.8666 | 2.5676 | 28.25% |
| 1988 | 2.0404 | 2.3026 | 2.3983 | 1.7896 | 2.0020 | -12.57% |
| 1987 | 2.3309 | 1.8011 | 2.7422 | 1.6412 | 2.2899 | 28.49% |
| 1986 | 1.7096 | 1.4598 | 1.9208 | 1.4035 | 1.7821 | 20.79% |
| 1985 | 1.2108 | 0.9560 | 1.4848 | 0.9560 | 1.4754 | 53.34% |
| 1984 | 0.8629 | 0.8607 | 0.9734 | 0.7214 | 0.9622 | 11.79% |
| 1983 | 0.9021 | 0.8573 | 1.0648 | 0.8033 | 0.8607 | -3.00% |
| 1982 | 0.6400 | 0.6205 | 0.8962 | 0.4976 | 0.8873 | 47.27% |
| 1981 | 0.6548 | 0.5995 | 0.7614 | 0.5635 | 0.6025 | 1.52% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $123.384B | $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 | $1518.346B | 23.37 |
| Palantir Technologies (PLTR) | United States | $290.285B | 1031.42 |
| Spotify Technology (SPOT) | Luxembourg | $130.531B | 105.75 |
| Arista Networks (ANET) | United States | $113.483B | 43.50 |
| Sea (SE) | Singapore | $83.948B | 195.21 |
| Workday (WDAY) | United States | $66.058B | 114.44 |
| Autodesk (ADSK) | United States | $59.655B | 47.55 |
| Snowflake (SNOW) | United States | $55.414B | 0.00 |
| Atlassian (TEAM) | United States | $54.438B | 0.00 |
| Paychex (PAYX) | United States | $53.830B | 30.44 |
| Adyen (ADYEY) | Netherlands | $52.501B | 0.00 |
| Cloudflare (NET) | United States | $43.010B | 0.00 |
| Datadog (DDOG) | United States | $36.230B | 185.44 |
| HubSpot (HUBS) | United States | $33.656B | 0.00 |
| Block (XYZ) | United States | $28.893B | 24.55 |
| Topicus (TOITF) | Canada | $24.838B | 96.95 |
| Zoom Communications (ZM) | United States | $23.878B | 26.61 |
| CoreWeave (CRWV) | United States | $23.674B | 0.00 |
| Samsara (IOT) | United States | $23.547B | 0.00 |
| Reddit (RDDT) | United States | $21.045B | 197.17 |
| Grab Holdings (GRAB) | Singapore | $19.571B | 243.00 |
| Pinterest (PINS) | United States | $18.638B | 68.70 |
| Toast (TOST) | United States | $17.826B | 0.00 |
| Guidewire Software (GWRE) | United States | $17.648B | 539.46 |
| Docusign (DOCU) | United States | $16.694B | 66.48 |
| Affirm Holdings (AFRM) | United States | $16.568B | 0.00 |
| Twilio (TWLO) | United States | $15.729B | 92.84 |
| F5 (FFIV) | United States | $15.404B | 23.48 |
| Snap (SNAP) | United States | $14.504B | 0.00 |
| Rubrik (RBRK) | United States | $14.171B | 0.00 |
| MongoDB (MDB) | United States | $14.042B | 0.00 |
| Monday (MNDY) | Israel | $13.877B | 244.03 |
| Bentley Systems (BSY) | United States | $13.291B | 49.83 |
| Paycom Software (PAYC) | United States | $13.149B | 25.89 |
| SailPoint (SAIL) | United States | $10.792B | 0.00 |
| Paylocity Holding (PCTY) | United States | $10.385B | 41.15 |
| Nice (NICE) | Israel | $9.994B | 18.29 |
| Procore Technologies (PCOR) | United States | $9.644B | 0.00 |
| Dayforce (DAY) | United States | $9.243B | 56.70 |
| ServiceTitan (TTAN) | United States | $9.036B | 0.00 |
| Unity Software (U) | United States | $8.921B | 0.00 |
| Elastic (ESTC) | United States | $8.693B | 0.00 |
| Klaviyo (KVYO) | United States | $8.565B | 3136.00 |
| AppFolio (APPF) | United States | $7.722B | 68.92 |
| Match Group (MTCH) | United States | $7.588B | 14.78 |
| GitLab (GTLB) | United States | $7.381B | 0.00 |
| Waystar Holding (WAY) | United States | $7.089B | 85.36 |
| Confluent (CFLT) | United States | $6.597B | 0.00 |
| UiPath (PATH) | United States | $6.491B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.387B | 33.49 |
| Vertex (VERX) | United States | $6.168B | 102.61 |
| Kingdee Software Group (KGDEY) | China | $6.119B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.056B | 57.44 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.703B | 133.65 |
| Informatica (INFA) | United States | $5.692B | 42.75 |
| OneStream (OS) | United States | $5.514B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $5.339B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.324B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.009B | 1607.80 |
| Grindr (GRND) | United States | $4.756B | 95.17 |
| Cellebrite DI (CLBT) | Israel | $4.720B | 54.75 |
| BILL Holdings (BILL) | United States | $4.607B | 102.71 |
| Intapp (INTA) | United States | $4.580B | 0.00 |
| Box (BOX) | United States | $4.482B | 129.88 |
| Freshworks (FRSH) | United States | $4.372B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $4.309B | 0.00 |
| Compass (COMP) | United States | $4.095B | 0.00 |
| JFrog (FROG) | United States | $3.941B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $3.815B | 10.03 |
| Tenable Holdings (TENB) | United States | $3.757B | 0.00 |
| Asana (ASAN) | United States | $3.741B | 0.00 |
| Workiva (WK) | United States | $3.718B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.580B | 37.95 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.567B | 19.95 |
| AvePoint (AVPT) | United States | $3.439B | 0.00 |
| CLEAR Secure (YOU) | United States | $3.438B | 15.13 |
| Rumble (RUM) | United States | $3.379B | 0.00 |
| Braze (BRZE) | United States | $3.318B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.296B | 0.00 |
| ZoomInfo Technologies (ZI) | United States | $3.115B | 15.17 |
| DigitalOcean Holdings (DOCN) | United States | $2.986B | 28.49 |
| BlackLine (BL) | United States | $2.974B | 42.48 |
| Alkami Technology (ALKT) | United States | $2.852B | 0.00 |
| Alight (ALIT) | United States | $2.851B | 11.67 |
| Rigetti Computing (RGTI) | United States | $2.771B | 0.00 |
| Calix (CALX) | United States | $2.722B | 0.00 |
| NCino (NCNO) | United States | $2.564B | 741.67 |
| Appian (APPN) | United States | $2.295B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.182B | 43.32 |
| NCR Atleos (NATL) | United States | $2.143B | 10.62 |
| BlackBerry (BB) | Canada | $2.140B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $2.121B | 0.00 |
| Five9 (FIVN) | United States | $1.925B | 56.09 |
| EverCommerce (EVCM) | United States | $1.825B | 0.00 |
| Magnite (MGNI) | United States | $1.719B | 46.77 |
| Diebold Nixdorf (DBD) | United States | $1.705B | 11.77 |
| AvidXchange Holdings (AVDX) | United States | $1.697B | 164.60 |
| Rapid7 (RPD) | United States | $1.548B | 28.01 |
| SEMrush Holdings (SEMR) | United States | $1.528B | 207.80 |
| Lightspeed Commerce (LSPD) | Canada | $1.478B | 96.60 |
| Karooooo (KARO) | Singapore | $1.386B | 28.40 |
| PagerDuty (PD) | United States | $1.379B | 0.00 |
| Ziff Davis (ZD) | United States | $1.361B | 5.30 |
| Tuya (TUYA) | China | $1.262B | 234.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.250B | 4.78 |
| Evolent Health (EVH) | United States | $1.231B | 35.20 |
| Olo (OLO) | United States | $1.219B | 734.00 |
| Flywire (FLYW) | United States | $1.201B | 486.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.186B | 0.00 |
| Yalla Group (YALA) | $1.111B | 9.50 | |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.110B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.063B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.006B | 0.00 |
| Radware (RDWR) | Israel | $0.987B | 82.57 |
| VTEX (VTEX) | Cayman Islands | $0.982B | 76.71 |
| Docebo (DCBO) | Canada | $0.951B | 39.14 |
| Couchbase (BASE) | United States | $0.943B | 0.00 |
| Udemy (UDMY) | United States | $0.938B | 0.00 |
| Penguin Solutions (PENG) | Cayman Islands | $0.910B | 15.25 |
| Blend Labs (BLND) | United States | $0.847B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.844B | 72.89 |
| Fastly (FSLY) | United States | $0.839B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.809B | 196.00 |
| Weave Communications (WEAV) | United States | $0.801B | 0.00 |
| CI&T (CINT) | Brazil | $0.783B | 27.67 |
| E2open Parent Holdings (ETWO) | United States | $0.776B | 11.30 |
| Riskified (RSKD) | United States | $0.751B | 0.00 |
| Porch (PRCH) | United States | $0.750B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.718B | 0.00 |
| Hello Group (MOMO) | China | $0.708B | 7.54 |
| NPK (NPKI) | United States | $0.670B | 24.78 |
| Jiayin Group (JFIN) | China | $0.667B | 4.50 |
| Thryv Holdings (THRY) | United States | $0.605B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.583B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.580B | 13.92 |
| Nextdoor Holdings (KIND) | United States | $0.579B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.535B | 0.00 |
| Bumble (BMBL) | United States | $0.481B | 8.00 |
| PubMatic (PUBM) | United States | $0.473B | 42.35 |
| Consensus Cloud Solutions (CCSI) | United States | $0.424B | 4.45 |
| BigCommerce Holdings (BIGC) | United States | $0.399B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.398B | 68.12 |
| Kaltura (KLTR) | United States | $0.344B | 0.00 |
| Digital Turbine (APPS) | United States | $0.317B | 50.33 |
| Rimini Street (RMNI) | United States | $0.309B | 8.43 |
| Domo (DOMO) | United States | $0.308B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.299B | 30.78 |
| Arteris (AIP) | United States | $0.283B | 0.00 |
| Backblaze (BLZE) | United States | $0.250B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.236B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.229B | 0.00 |
| CS Disco (LAW) | United States | $0.222B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.205B | 0.00 |
| ON24 (ONTF) | United States | $0.200B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.196B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.195B | 0.00 |
| ZSpace (ZSPC) | United States | $0.173B | 0.00 |
| Perfect (PERF) | Taiwan | $0.162B | 21.11 |
| Audioeye (AEYE) | United States | $0.150B | 48.04 |
| EGain (EGAN) | United States | $0.138B | 35.07 |
| Next Technology Holding (NXTT) | China | $0.131B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.123B | 0.00 |
| Inseego (INSG) | United States | $0.122B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.116B | 10.33 |
| FatPipe (FATN) | United States | $0.115B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.114B | 0.00 |
| Rekor Systems (REKR) | United States | $0.100B | 0.00 |
| GAN (GAN) | United States | $0.084B | 0.00 |
| Chegg (CHGG) | United States | $0.077B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.070B | 0.00 | |
| Upland Software (UPLD) | United States | $0.069B | 3.61 |
| Cloudastructure (CSAI) | United States | $0.068B | 0.00 |
| RedCloud Holdings (RCT) | $0.062B | 0.00 | |
| Datavault AI (DVLT) | United States | $0.059B | 0.00 |
| Phunware (PHUN) | United States | $0.058B | 0.00 |
| Veea (VEEA) | United States | $0.056B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.055B | 0.00 |
| SurgePays (SURG) | United States | $0.054B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.051B | 0.00 |
| Aurora Mobile (JG) | China | $0.051B | 0.00 |
| Baiya Group (BIYA) | $0.046B | 0.00 | |
| KOREs (KORE) | United States | $0.043B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.042B | 0.00 |
| YXT.COM - (YXT) | China | $0.036B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.034B | 7.64 |
| VirnetX Holding Corp (VHC) | United States | $0.034B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.032B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.027B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.020B | 0.00 |
| ARB IOT Group (ARBB) | $0.018B | 0.00 | |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.015B | 0.00 |
| Lifeward (LFWD) | United States | $0.015B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.013B | 0.00 |
| OneMedNet (ONMD) | United States | $0.013B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.010B | 0.00 |
| CISO Global (CISO) | United States | $0.009B | 0.00 |
| Locafy (LCFY) | Australia | $0.007B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.006B | 0.00 |
| Verb Technology (VERB) | United States | $0.006B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.005B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.005B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 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 | 31.47 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |