AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

PINNACLE ASSOCIATES LTD's Holding History (CIK: 0000743127)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 31,559 Value ($000) $8,118 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 31,845 Value ($000) $9,347 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 32,081 Value ($000) $9,894 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 32,192 Value ($000) $9,836 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 33,393 Value ($000) $9,775 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 30,387 Value ($000) $7,079 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 29,835 Value ($000) $7,121 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 29,895 Value ($000) $7,466 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 30,387 Value ($000) $7,079 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 30,096 Value ($000) $7,241 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 30,325 Value ($000) $6,665 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 14,769 Value ($000) $3,288 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 14,917 Value ($000) $3,563 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 14,700 Value ($000) $3,325 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 14,242 Value ($000) $2,991 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 13,396 Value ($000) $3,048 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 13,559 Value ($000) $3,343 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 10,627 Value ($000) $2,124 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 10,613 Value ($000) $2,108 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 10,599 Value ($000) $1,998 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 11,089 Value ($000) $1,954 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 11,028 Value ($000) $1,538 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 11,002 Value ($000) $1,638 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 11,089 Value ($000) $1,516 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 11,334 Value ($000) $1,932 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 12,111 Value ($000) $1,955 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 12,194 Value ($000) $2,016 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 12,280 Value ($000) $1,962 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 13,264 Value ($000) $1,739 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 8,801 Value ($000) $1,326 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 8,629 Value ($000) $1,158 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 8,514 Value ($000) $966 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 6,999 Value ($000) $820 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 6,960 Value ($000) $761 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 7,445 Value ($000) $763 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 8,806 Value ($000) $902 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 9,205 Value ($000) $946 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 8,799 Value ($000) $776 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 8,658 Value ($000) $795 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 8,640 Value ($000) $775 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 8,866 Value ($000) $751 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 8,927 Value ($000) $717 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 10,532 Value ($000) $845 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 11,140 Value ($000) $954 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 10,953 Value ($000) $913 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 11,032 Value ($000) $917 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 10,998 Value ($000) $872 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 11,001 Value ($000) $850 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 12,739 Value ($000) $1,029 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 12,821 Value ($000) $928 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 13,173 Value ($000) $907 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	31,559	$8,118	$264.83	$245.59 - $291.75
Q3 2025	31,845	$9,347	$297.80	$280.46 - $312.33
Q2 2025	32,081	$9,894	$302.36	$268.13 - $324.50
Q1 2025	32,192	$9,836	$295.41	$279.29 - $315.84
Q4 2024	33,393	$9,775	$287.90	$266.14 - $301.35
Q3 2024	30,387	$7,079	$253.49	$223.96 - $274.02
Q2 2024	29,835	$7,121	$236.61	$228.77 - $245.17
Q1 2024	29,895	$7,466	$234.26	$221.78 - $245.61
Q4 2023	30,387	$7,079	$222.04	$195.57 - $239.12
Q3 2023	30,096	$7,241	$231.16	$204.74 - $243.17
Q2 2023	30,325	$6,665	$203.27	$189.64 - $210.89
Q1 2023	14,769	$3,288	$211.47	$197.72 - $230.89
Q4 2022	14,917	$3,563	$228.99	$203.81 - $257.33
Q3 2022	14,700	$3,325	$219.07	$190.70 - $242.63
Q2 2022	14,242	$2,991	$202.51	$182.36 - $222.13
Q1 2022	13,396	$3,048	$196.92	$176.60 - $227.31
Q4 2021	13,559	$3,343	$207.28	$180.16 - $228.68
Q3 2021	10,627	$2,124	$187.71	$179.33 - $197.68
Q2 2021	10,613	$2,108	$176.27	$167.48 - $182.39
Q1 2021	10,599	$1,998	$156.66	$143.60 - $175.27
Q4 2020	11,089	$1,954	$147.45	$121.14 - $161.77
Q3 2020	11,028	$1,538	$125.00	$114.15 - $135.97
Q2 2020	11,002	$1,638	$126.99	$112.18 - $142.82
Q1 2020	11,089	$1,516	$141.95	$91.30 - $160.44
Q4 2019	11,334	$1,932	$145.09	$134.54 - $151.18
Q3 2019	12,111	$1,955	$143.97	$136.57 - $151.98
Q2 2019	12,194	$2,016	$140.97	$134.10 - $148.45
Q1 2019	12,280	$1,962	$125.45	$108.70 - $138.61
Q4 2018	13,264	$1,739	$121.16	$104.68 - $131.62
Q3 2018	8,801	$1,326	$120.81	$110.27 - $129.74
Q2 2018	8,629	$1,158	$107.77	$94.91 - $120.77
Q1 2018	8,514	$966	$98.61	$90.87 - $105.75
Q4 2017	6,999	$820	$96.16	$91.15 - $100.81
Q3 2017	6,960	$761	$89.59	$83.96 - $101.73
Q2 2017	7,445	$763	$84.22	$79.33 - $87.79
Q1 2017	8,806	$902	$84.40	$77.75 - $87.39
Q4 2016	9,205	$946	$76.76	$70.20 - $85.82
Q3 2016	8,799	$776	$74.09	$70.80 - $78.37
Q2 2016	8,658	$795	$71.77	$68.45 - $75.00
Q1 2016	8,640	$775	$67.69	$61.81 - $73.03
Q4 2015	8,866	$751	$69.13	$63.10 - $72.67
Q3 2015	8,927	$717	$63.87	$51.20 - $67.86
Q2 2015	10,532	$845	$67.60	$63.55 - $69.99
Q1 2015	11,140	$954	$67.89	$64.32 - $71.03
Q4 2014	10,953	$913	$63.52	$55.18 - $68.07
Q3 2014	11,032	$917	$56.27	$54.11 - $58.19
Q2 2014	10,998	$872	$52.86	$49.83 - $54.58
Q1 2014	11,001	$850	$52.44	$48.53 - $56.01
Q4 2013	12,739	$1,029	$51.46	$46.89 - $56.22
Q3 2013	12,821	$928	$48.32	$45.84 - $50.27
Q2 2013	13,173	$907	$45.09	$41.94 - $47.70