AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

HM PAYSON & CO's Holding History (CIK: 0000928052)

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

Q4 2025

Shares 41,655 Value ($000) $10,715 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 41,848 Value ($000) $12,282 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 42,023 Value ($000) $12,960 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 42,072 Value ($000) $12,854 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 42,395 Value ($000) $12,410 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 41,360 Value ($000) $11,446 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 41,255 Value ($000) $9,847 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 41,257 Value ($000) $10,304 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 41,267 Value ($000) $9,614 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 41,922 Value ($000) $10,086 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 41,811 Value ($000) $9,190 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 44,145 Value ($000) $9,828 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 44,358 Value ($000) $10,595 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 44,812 Value ($000) $10,136 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 44,747 Value ($000) $9,399 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 46,847 Value ($000) $10,660 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 46,905 Value ($000) $11,566 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 48,734 Value ($000) $9,743 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 48,695 Value ($000) $9,672 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 49,300 Value ($000) $9,292 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 49,403 Value ($000) $8,705 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 51,403 Value ($000) $7,170 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 52,053 Value ($000) $7,750 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 52,436 Value ($000) $7,167 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 55,153 Value ($000) $9,404 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 55,670 Value ($000) $8,986 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 54,532 Value ($000) $9,016 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 54,250 Value ($000) $8,666 Avg Close $125.45 Range $108.70 - $138.61

Q3 2018

Shares 50,177 Value ($000) $7,560 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 51,215 Value ($000) $6,870 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 50,178 Value ($000) $5,694 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 50,164 Value ($000) $5,879 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 48,589 Value ($000) $5,312 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 45,980 Value ($000) $4,711 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 45,911 Value ($000) $4,701 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 45,401 Value ($000) $4,666 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 45,791 Value ($000) $4,039 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 45,791 Value ($000) $4,206 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 45,692 Value ($000) $4,099 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 42,611 Value ($000) $3,610 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 41,029 Value ($000) $3,297 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 42,755 Value ($000) $3,430 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 43,545 Value ($000) $3,729 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 43,701 Value ($000) $3,643 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 43,395 Value ($000) $3,605 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 43,470 Value ($000) $3,447 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 43,594 Value ($000) $3,368 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 42,680 Value ($000) $3,449 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 43,130 Value ($000) $3,121 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 43,230 Value ($000) $2,977 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,655	$10,715	$264.83	$245.59 - $291.75
Q3 2025	41,848	$12,282	$297.80	$280.46 - $312.33
Q2 2025	42,023	$12,960	$302.36	$268.13 - $324.50
Q1 2025	42,072	$12,854	$295.41	$279.29 - $315.84
Q4 2024	42,395	$12,410	$287.90	$266.14 - $301.35
Q3 2024	41,360	$11,446	$253.49	$223.96 - $274.02
Q2 2024	41,255	$9,847	$236.61	$228.77 - $245.17
Q1 2024	41,257	$10,304	$234.26	$221.78 - $245.61
Q4 2023	41,267	$9,614	$222.04	$195.57 - $239.12
Q3 2023	41,922	$10,086	$231.16	$204.74 - $243.17
Q2 2023	41,811	$9,190	$203.27	$189.64 - $210.89
Q1 2023	44,145	$9,828	$211.47	$197.72 - $230.89
Q4 2022	44,358	$10,595	$228.99	$203.81 - $257.33
Q3 2022	44,812	$10,136	$219.07	$190.70 - $242.63
Q2 2022	44,747	$9,399	$202.51	$182.36 - $222.13
Q1 2022	46,847	$10,660	$196.92	$176.60 - $227.31
Q4 2021	46,905	$11,566	$207.28	$180.16 - $228.68
Q3 2021	48,734	$9,743	$187.71	$179.33 - $197.68
Q2 2021	48,695	$9,672	$176.27	$167.48 - $182.39
Q1 2021	49,300	$9,292	$156.66	$143.60 - $175.27
Q4 2020	49,403	$8,705	$147.45	$121.14 - $161.77
Q3 2020	51,403	$7,170	$125.00	$114.15 - $135.97
Q2 2020	52,053	$7,750	$126.99	$112.18 - $142.82
Q1 2020	52,436	$7,167	$141.95	$91.30 - $160.44
Q4 2019	55,153	$9,404	$145.09	$134.54 - $151.18
Q3 2019	55,670	$8,986	$143.97	$136.57 - $151.98
Q2 2019	54,532	$9,016	$140.97	$134.10 - $148.45
Q1 2019	54,250	$8,666	$125.45	$108.70 - $138.61
Q3 2018	50,177	$7,560	$120.81	$110.27 - $129.74
Q2 2018	51,215	$6,870	$107.77	$94.91 - $120.77
Q1 2018	50,178	$5,694	$98.61	$90.87 - $105.75
Q4 2017	50,164	$5,879	$96.16	$91.15 - $100.81
Q3 2017	48,589	$5,312	$89.59	$83.96 - $101.73
Q2 2017	45,980	$4,711	$84.22	$79.33 - $87.79
Q1 2017	45,911	$4,701	$84.40	$77.75 - $87.39
Q4 2016	45,401	$4,666	$76.76	$70.20 - $85.82
Q3 2016	45,791	$4,039	$74.09	$70.80 - $78.37
Q2 2016	45,791	$4,206	$71.77	$68.45 - $75.00
Q1 2016	45,692	$4,099	$67.69	$61.81 - $73.03
Q4 2015	42,611	$3,610	$69.13	$63.10 - $72.67
Q3 2015	41,029	$3,297	$63.87	$51.20 - $67.86
Q2 2015	42,755	$3,430	$67.60	$63.55 - $69.99
Q1 2015	43,545	$3,729	$67.89	$64.32 - $71.03
Q4 2014	43,701	$3,643	$63.52	$55.18 - $68.07
Q3 2014	43,395	$3,605	$56.27	$54.11 - $58.19
Q2 2014	43,470	$3,447	$52.86	$49.83 - $54.58
Q1 2014	43,594	$3,368	$52.44	$48.53 - $56.01
Q4 2013	42,680	$3,449	$51.46	$46.89 - $56.22
Q3 2013	43,130	$3,121	$48.32	$45.84 - $50.27
Q2 2013	43,230	$2,977	$45.09	$41.94 - $47.70