AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

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

Q4 2025

Shares 178 Value ($000) $46 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 55 Value ($000) $16 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 51 Value ($000) $16 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 135 Value ($000) $41 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 199 Value ($000) $58 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 64 Value ($000) $18 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 224 Value ($000) $53 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 868 Value ($000) $217 Avg Close $234.26 Range $221.78 - $245.61

Q1 2023

Shares 997 Value ($000) $222 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 1,016 Value ($000) $243 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 9,006 Value ($000) $2,037 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 8,172 Value ($000) $1,717 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 5,994 Value ($000) $1,364 Avg Close $196.92 Range $176.60 - $227.31

Q3 2021

Shares 4,846 Value ($000) $969 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 4,587 Value ($000) $911 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 3,626 Value ($000) $683 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 2,305 Value ($000) $406 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 1,837 Value ($000) $256 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 1,623 Value ($000) $242 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 1,290 Value ($000) $176 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 1,103 Value ($000) $188 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 887 Value ($000) $143 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 727 Value ($000) $120 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 21 Value ($000) $3 Avg Close $125.45 Range $108.70 - $138.61

Q2 2016

Shares 3,300 Value ($000) $303 Avg Close $71.77 Range $68.45 - $75.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	178	$46	$264.83	$245.59 - $291.75
Q3 2025	55	$16	$297.80	$280.46 - $312.33
Q2 2025	51	$16	$302.36	$268.13 - $324.50
Q1 2025	135	$41	$295.41	$279.29 - $315.84
Q4 2024	199	$58	$287.90	$266.14 - $301.35
Q3 2024	64	$18	$253.49	$223.96 - $274.02
Q2 2024	224	$53	$236.61	$228.77 - $245.17
Q1 2024	868	$217	$234.26	$221.78 - $245.61
Q1 2023	997	$222	$211.47	$197.72 - $230.89
Q4 2022	1,016	$243	$228.99	$203.81 - $257.33
Q3 2022	9,006	$2,037	$219.07	$190.70 - $242.63
Q2 2022	8,172	$1,717	$202.51	$182.36 - $222.13
Q1 2022	5,994	$1,364	$196.92	$176.60 - $227.31
Q3 2021	4,846	$969	$187.71	$179.33 - $197.68
Q2 2021	4,587	$911	$176.27	$167.48 - $182.39
Q1 2021	3,626	$683	$156.66	$143.60 - $175.27
Q4 2020	2,305	$406	$147.45	$121.14 - $161.77
Q3 2020	1,837	$256	$125.00	$114.15 - $135.97
Q2 2020	1,623	$242	$126.99	$112.18 - $142.82
Q1 2020	1,290	$176	$141.95	$91.30 - $160.44
Q4 2019	1,103	$188	$145.09	$134.54 - $151.18
Q3 2019	887	$143	$143.97	$136.57 - $151.98
Q2 2019	727	$120	$140.97	$134.10 - $148.45
Q1 2019	21	$3	$125.45	$108.70 - $138.61
Q2 2016	3,300	$303	$71.77	$68.45 - $75.00