AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

BURNEY CO/'s Holding History (CIK: 0000940445)

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

Q4 2025

Shares 8,448 Value ($000) $2,173 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 10,699 Value ($000) $3,140 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 10,860 Value ($000) $3,349 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 11,884 Value ($000) $3,631 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 11,605 Value ($000) $3,397 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 9,228 Value ($000) $2,554 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 9,664 Value ($000) $2,307 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 9,765 Value ($000) $2,439 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 10,246 Value ($000) $2,387 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 10,307 Value ($000) $2,480 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 8,794 Value ($000) $1,933 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 8,711 Value ($000) $1,939 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 8,485 Value ($000) $2,027 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 8,577 Value ($000) $1,940 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 14,691 Value ($000) $3,086 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 8,931 Value ($000) $2,032 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 9,274 Value ($000) $2,287 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 9,452 Value ($000) $1,890 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 13,189 Value ($000) $2,620 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 13,855 Value ($000) $2,611 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 13,927 Value ($000) $2,454 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 12,894 Value ($000) $1,799 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 13,489 Value ($000) $2,008 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 11,549 Value ($000) $1,579 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 20,506 Value ($000) $3,496 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 19,829 Value ($000) $3,201 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 20,517 Value ($000) $3,392 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 19,845 Value ($000) $3,170 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 21,141 Value ($000) $2,772 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 21,633 Value ($000) $3,259 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 22,501 Value ($000) $3,018 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 22,740 Value ($000) $2,581 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 27,638 Value ($000) $3,239 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 23,513 Value ($000) $2,563 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 22,576 Value ($000) $2,291 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 21,634 Value ($000) $2,215 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 13,906 Value ($000) $1,429 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 11,176 Value ($000) $977 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 11,267 Value ($000) $1,035 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 12,177 Value ($000) $1,092 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 12,050 Value ($000) $1,033 Avg Close $69.13 Range $63.10 - $72.67

Q2 2015

Shares 2,653 Value ($000) $213 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 2,583 Value ($000) $221 Avg Close $67.89 Range $64.32 - $71.03

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,448	$2,173	$264.83	$245.59 - $291.75
Q3 2025	10,699	$3,140	$297.80	$280.46 - $312.33
Q2 2025	10,860	$3,349	$302.36	$268.13 - $324.50
Q1 2025	11,884	$3,631	$295.41	$279.29 - $315.84
Q4 2024	11,605	$3,397	$287.90	$266.14 - $301.35
Q3 2024	9,228	$2,554	$253.49	$223.96 - $274.02
Q2 2024	9,664	$2,307	$236.61	$228.77 - $245.17
Q1 2024	9,765	$2,439	$234.26	$221.78 - $245.61
Q4 2023	10,246	$2,387	$222.04	$195.57 - $239.12
Q3 2023	10,307	$2,480	$231.16	$204.74 - $243.17
Q2 2023	8,794	$1,933	$203.27	$189.64 - $210.89
Q1 2023	8,711	$1,939	$211.47	$197.72 - $230.89
Q4 2022	8,485	$2,027	$228.99	$203.81 - $257.33
Q3 2022	8,577	$1,940	$219.07	$190.70 - $242.63
Q2 2022	14,691	$3,086	$202.51	$182.36 - $222.13
Q1 2022	8,931	$2,032	$196.92	$176.60 - $227.31
Q4 2021	9,274	$2,287	$207.28	$180.16 - $228.68
Q3 2021	9,452	$1,890	$187.71	$179.33 - $197.68
Q2 2021	13,189	$2,620	$176.27	$167.48 - $182.39
Q1 2021	13,855	$2,611	$156.66	$143.60 - $175.27
Q4 2020	13,927	$2,454	$147.45	$121.14 - $161.77
Q3 2020	12,894	$1,799	$125.00	$114.15 - $135.97
Q2 2020	13,489	$2,008	$126.99	$112.18 - $142.82
Q1 2020	11,549	$1,579	$141.95	$91.30 - $160.44
Q4 2019	20,506	$3,496	$145.09	$134.54 - $151.18
Q3 2019	19,829	$3,201	$143.97	$136.57 - $151.98
Q2 2019	20,517	$3,392	$140.97	$134.10 - $148.45
Q1 2019	19,845	$3,170	$125.45	$108.70 - $138.61
Q4 2018	21,141	$2,772	$121.16	$104.68 - $131.62
Q3 2018	21,633	$3,259	$120.81	$110.27 - $129.74
Q2 2018	22,501	$3,018	$107.77	$94.91 - $120.77
Q1 2018	22,740	$2,581	$98.61	$90.87 - $105.75
Q4 2017	27,638	$3,239	$96.16	$91.15 - $100.81
Q3 2017	23,513	$2,563	$89.59	$83.96 - $101.73
Q2 2017	22,576	$2,291	$84.22	$79.33 - $87.79
Q1 2017	21,634	$2,215	$84.40	$77.75 - $87.39
Q4 2016	13,906	$1,429	$76.76	$70.20 - $85.82
Q3 2016	11,176	$977	$74.09	$70.80 - $78.37
Q2 2016	11,267	$1,035	$71.77	$68.45 - $75.00
Q1 2016	12,177	$1,092	$67.69	$61.81 - $73.03
Q4 2015	12,050	$1,033	$69.13	$63.10 - $72.67
Q2 2015	2,653	$213	$67.60	$63.55 - $69.99
Q1 2015	2,583	$221	$67.89	$64.32 - $71.03