Ticker: ADP CUSIP: 053015103 Class: COM
Note: Option positions (PUT/CALL) are excluded.
| Period | Shares | Value ($000) | Average Close | Price Range |
|---|---|---|---|---|
| Q4 2025 | 35,298 | $9,133 | $264.83 | $245.59 - $291.75 |
| Q3 2025 | 35,021 | $10,326 | $297.80 | $280.46 - $312.33 |
| Q2 2025 | 35,329 | $10,943 | $302.36 | $268.13 - $324.50 |
| Q1 2025 | 35,823 | $10,993 | $295.41 | $279.29 - $315.84 |
| Q4 2024 | 36,104 | $10,618 | $287.90 | $266.14 - $301.35 |
| Q3 2024 | 37,085 | $10,307 | $253.49 | $223.96 - $274.02 |
| Q2 2024 | 37,243 | $8,935 | $236.61 | $228.77 - $245.17 |
| Q1 2024 | 37,863 | $9,502 | $234.26 | $221.78 - $245.61 |
| Q4 2023 | 38,672 | $9,053 | $222.04 | $195.57 - $239.12 |
| Q3 2023 | 38,927 | $9,404 | $231.16 | $204.74 - $243.17 |
| Q2 2023 | 39,638 | $8,751 | $203.27 | $189.64 - $210.89 |
| Q1 2023 | 39,688 | $8,875 | $211.47 | $197.72 - $230.89 |
| Q4 2022 | 40,420 | $9,693 | $228.99 | $203.81 - $257.33 |
| Q3 2022 | 41,890 | $9,510 | $219.07 | $190.70 - $242.63 |
| Q2 2022 | 42,685 | $8,966 | $202.51 | $182.36 - $222.13 |
| Q1 2022 | 42,720 | $9,721 | $196.92 | $176.60 - $227.31 |
| Q4 2021 | 43,055 | $10,617 | $207.28 | $180.16 - $228.68 |
| Q3 2021 | 44,553 | $8,907 | $187.71 | $179.33 - $197.68 |
| Q2 2021 | 44,875 | $8,913 | $176.27 | $167.48 - $182.39 |
| Q1 2021 | 45,085 | $8,497 | $156.66 | $143.60 - $175.27 |
| Q4 2020 | 45,817 | $8,073 | $147.45 | $121.14 - $161.77 |
| Q3 2020 | 46,522 | $6,489 | $125.00 | $114.15 - $135.97 |
| Q2 2020 | 46,908 | $6,984 | $126.99 | $112.18 - $142.82 |
| Q1 2020 | 47,108 | $6,439 | $141.95 | $91.30 - $160.44 |
| Q4 2019 | 48,503 | $8,270 | $145.09 | $134.54 - $151.18 |
| Q3 2019 | 49,022 | $7,913 | $143.97 | $136.57 - $151.98 |
| Q2 2019 | 48,927 | $8,089 | $140.97 | $134.10 - $148.45 |
| Q1 2019 | 49,624 | $7,927 | $125.45 | $108.70 - $138.61 |
| Q4 2018 | 50,497 | $6,621 | $121.16 | $104.68 - $131.62 |
| Q3 2018 | 52,477 | $7,906 | $120.81 | $110.27 - $129.74 |
| Q2 2018 | 53,427 | $7,167 | $107.77 | $94.91 - $120.77 |
| Q1 2018 | 54,763 | $6,215 | $98.61 | $90.87 - $105.75 |
| Q4 2017 | 55,301 | $6,481 | $96.16 | $91.15 - $100.81 |
| Q3 2017 | 56,551 | $6,182 | $89.59 | $83.96 - $101.73 |
| Q2 2017 | 57,570 | $5,899 | $84.22 | $79.33 - $87.79 |
| Q1 2017 | 56,851 | $5,821 | $84.40 | $77.75 - $87.39 |
| Q4 2016 | 57,628 | $5,923 | $76.76 | $70.20 - $85.82 |
| Q3 2016 | 57,708 | $5,090 | $74.09 | $70.80 - $78.37 |
| Q2 2016 | 59,808 | $5,495 | $71.77 | $68.45 - $75.00 |
| Q1 2016 | 59,808 | $5,365 | $67.69 | $61.81 - $73.03 |
| Q4 2015 | 59,473 | $5,039 | $69.13 | $63.10 - $72.67 |
| Q3 2015 | 60,488 | $4,861 | $63.87 | $51.20 - $67.86 |
| Q2 2015 | 60,488 | $4,853 | $67.60 | $63.55 - $69.99 |
| Q1 2015 | 61,763 | $5,289 | $67.89 | $64.32 - $71.03 |
| Q4 2014 | 64,704 | $5,394 | $63.52 | $55.18 - $68.07 |
| Q3 2014 | 68,784 | $5,715 | $56.27 | $54.11 - $58.19 |
| Q2 2014 | 73,704 | $5,843 | $52.86 | $49.83 - $54.58 |
| Q1 2014 | 75,404 | $5,826 | $52.44 | $48.53 - $56.01 |
| Q4 2013 | 77,094 | $6,229 | $51.46 | $46.89 - $56.22 |
| Q3 2013 | 81,259 | $5,882 | $48.32 | $45.84 - $50.27 |
| Q2 2013 | 82,434 | $5,676 | $45.09 | $41.94 - $47.70 |