AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

BRIDGES INVESTMENT MANAGEMENT INC's Holding History (CIK: 0001007295)

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

Q4 2025

Shares 95,162 Value ($000) $24,479 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 98,665 Value ($000) $28,958 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 97,652 Value ($000) $30,116 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 99,776 Value ($000) $30,485 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 99,115 Value ($000) $29,014 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 100,511 Value ($000) $27,814 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 99,517 Value ($000) $23,754 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 21,212 Value ($000) $5,297 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 16,948 Value ($000) $3,948 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 17,262 Value ($000) $4,153 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 17,391 Value ($000) $3,822 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 17,829 Value ($000) $3,969 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 18,277 Value ($000) $4,366 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 18,113 Value ($000) $4,097 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 18,505 Value ($000) $3,887 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 17,977 Value ($000) $4,090 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 18,100 Value ($000) $4,462 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 18,142 Value ($000) $3,627 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 17,987 Value ($000) $3,572 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 16,962 Value ($000) $3,197 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 16,638 Value ($000) $2,931 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 16,283 Value ($000) $2,271 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 12,611 Value ($000) $1,878 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 12,238 Value ($000) $1,673 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 9,924 Value ($000) $1,692 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 10,821 Value ($000) $1,746 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 10,165 Value ($000) $1,680 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 9,985 Value ($000) $1,595 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 9,849 Value ($000) $1,291 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 8,436 Value ($000) $1,271 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 7,372 Value ($000) $989 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 6,547 Value ($000) $743 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 3,947 Value ($000) $462 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 2,647 Value ($000) $289 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 2,647 Value ($000) $271 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 2,747 Value ($000) $281 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 2,780 Value ($000) $285 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 2,797 Value ($000) $247 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 2,909 Value ($000) $268 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 3,021 Value ($000) $271 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 3,192 Value ($000) $270 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 3,800 Value ($000) $304 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 3,800 Value ($000) $304 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 3,575 Value ($000) $306 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 3,575 Value ($000) $298 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 3,075 Value ($000) $256 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 3,075 Value ($000) $244 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 2,900 Value ($000) $224 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 2,900 Value ($000) $234 Avg Close $51.46 Range $46.89 - $56.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	95,162	$24,479	$264.83	$245.59 - $291.75
Q3 2025	98,665	$28,958	$297.80	$280.46 - $312.33
Q2 2025	97,652	$30,116	$302.36	$268.13 - $324.50
Q1 2025	99,776	$30,485	$295.41	$279.29 - $315.84
Q4 2024	99,115	$29,014	$287.90	$266.14 - $301.35
Q3 2024	100,511	$27,814	$253.49	$223.96 - $274.02
Q2 2024	99,517	$23,754	$236.61	$228.77 - $245.17
Q1 2024	21,212	$5,297	$234.26	$221.78 - $245.61
Q4 2023	16,948	$3,948	$222.04	$195.57 - $239.12
Q3 2023	17,262	$4,153	$231.16	$204.74 - $243.17
Q2 2023	17,391	$3,822	$203.27	$189.64 - $210.89
Q1 2023	17,829	$3,969	$211.47	$197.72 - $230.89
Q4 2022	18,277	$4,366	$228.99	$203.81 - $257.33
Q3 2022	18,113	$4,097	$219.07	$190.70 - $242.63
Q2 2022	18,505	$3,887	$202.51	$182.36 - $222.13
Q1 2022	17,977	$4,090	$196.92	$176.60 - $227.31
Q4 2021	18,100	$4,462	$207.28	$180.16 - $228.68
Q3 2021	18,142	$3,627	$187.71	$179.33 - $197.68
Q2 2021	17,987	$3,572	$176.27	$167.48 - $182.39
Q1 2021	16,962	$3,197	$156.66	$143.60 - $175.27
Q4 2020	16,638	$2,931	$147.45	$121.14 - $161.77
Q3 2020	16,283	$2,271	$125.00	$114.15 - $135.97
Q2 2020	12,611	$1,878	$126.99	$112.18 - $142.82
Q1 2020	12,238	$1,673	$141.95	$91.30 - $160.44
Q4 2019	9,924	$1,692	$145.09	$134.54 - $151.18
Q3 2019	10,821	$1,746	$143.97	$136.57 - $151.98
Q2 2019	10,165	$1,680	$140.97	$134.10 - $148.45
Q1 2019	9,985	$1,595	$125.45	$108.70 - $138.61
Q4 2018	9,849	$1,291	$121.16	$104.68 - $131.62
Q3 2018	8,436	$1,271	$120.81	$110.27 - $129.74
Q2 2018	7,372	$989	$107.77	$94.91 - $120.77
Q1 2018	6,547	$743	$98.61	$90.87 - $105.75
Q4 2017	3,947	$462	$96.16	$91.15 - $100.81
Q3 2017	2,647	$289	$89.59	$83.96 - $101.73
Q2 2017	2,647	$271	$84.22	$79.33 - $87.79
Q1 2017	2,747	$281	$84.40	$77.75 - $87.39
Q4 2016	2,780	$285	$76.76	$70.20 - $85.82
Q3 2016	2,797	$247	$74.09	$70.80 - $78.37
Q2 2016	2,909	$268	$71.77	$68.45 - $75.00
Q1 2016	3,021	$271	$67.69	$61.81 - $73.03
Q4 2015	3,192	$270	$69.13	$63.10 - $72.67
Q3 2015	3,800	$304	$63.87	$51.20 - $67.86
Q2 2015	3,800	$304	$67.60	$63.55 - $69.99
Q1 2015	3,575	$306	$67.89	$64.32 - $71.03
Q4 2014	3,575	$298	$63.52	$55.18 - $68.07
Q3 2014	3,075	$256	$56.27	$54.11 - $58.19
Q2 2014	3,075	$244	$52.86	$49.83 - $54.58
Q1 2014	2,900	$224	$52.44	$48.53 - $56.01
Q4 2013	2,900	$234	$51.46	$46.89 - $56.22