AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q4 2025

Shares 57,820 Value ($000) $14,873 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 6,000 Value ($000) $1,761 Avg Close $297.80 Range $280.46 - $312.33

Q4 2024

Shares 473,000 Value ($000) $138,461 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 622,700 Value ($000) $172,320 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 113,300 Value ($000) $27,044 Avg Close $236.61 Range $228.77 - $245.17

Q4 2023

Shares 195,800 Value ($000) $46 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 610,800 Value ($000) $147 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 891,043 Value ($000) $196 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 1,023,100 Value ($000) $228 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 102,100 Value ($000) $24 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 653,529 Value ($000) $147,822 Avg Close $219.07 Range $190.70 - $242.63

Q3 2021

Shares 482,500 Value ($000) $96,461 Avg Close $187.71 Range $179.33 - $197.68

Q4 2020

Shares 46,700 Value ($000) $8,229 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 1,138,100 Value ($000) $158,754 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 158,300 Value ($000) $23,569 Avg Close $126.99 Range $112.18 - $142.82

Q3 2019

Shares 760,900 Value ($000) $122,824 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 158,499 Value ($000) $26,205 Avg Close $140.97 Range $134.10 - $148.45

Q4 2018

Shares 508,500 Value ($000) $66,675 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 1,041,937 Value ($000) $156,978 Avg Close $120.81 Range $110.27 - $129.74

Q4 2017

Shares 701,100 Value ($000) $82,162 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 2,178,300 Value ($000) $238,132 Avg Close $89.59 Range $83.96 - $101.73

Q3 2016

Shares 622,800 Value ($000) $54,931 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 659,000 Value ($000) $60,542 Avg Close $71.77 Range $68.45 - $75.00

Q4 2015

Shares 293,500 Value ($000) $24,865 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 150,000 Value ($000) $12,054 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 185,800 Value ($000) $14,907 Avg Close $67.60 Range $63.55 - $69.99

Q3 2014

Shares 436,800 Value ($000) $36,289 Avg Close $56.27 Range $54.11 - $58.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,820	$14,873	$264.83	$245.59 - $291.75
Q3 2025	6,000	$1,761	$297.80	$280.46 - $312.33
Q4 2024	473,000	$138,461	$287.90	$266.14 - $301.35
Q3 2024	622,700	$172,320	$253.49	$223.96 - $274.02
Q2 2024	113,300	$27,044	$236.61	$228.77 - $245.17
Q4 2023	195,800	$46	$222.04	$195.57 - $239.12
Q3 2023	610,800	$147	$231.16	$204.74 - $243.17
Q2 2023	891,043	$196	$203.27	$189.64 - $210.89
Q1 2023	1,023,100	$228	$211.47	$197.72 - $230.89
Q4 2022	102,100	$24	$228.99	$203.81 - $257.33
Q3 2022	653,529	$147,822	$219.07	$190.70 - $242.63
Q3 2021	482,500	$96,461	$187.71	$179.33 - $197.68
Q4 2020	46,700	$8,229	$147.45	$121.14 - $161.77
Q3 2020	1,138,100	$158,754	$125.00	$114.15 - $135.97
Q2 2020	158,300	$23,569	$126.99	$112.18 - $142.82
Q3 2019	760,900	$122,824	$143.97	$136.57 - $151.98
Q2 2019	158,499	$26,205	$140.97	$134.10 - $148.45
Q4 2018	508,500	$66,675	$121.16	$104.68 - $131.62
Q3 2018	1,041,937	$156,978	$120.81	$110.27 - $129.74
Q4 2017	701,100	$82,162	$96.16	$91.15 - $100.81
Q3 2017	2,178,300	$238,132	$89.59	$83.96 - $101.73
Q3 2016	622,800	$54,931	$74.09	$70.80 - $78.37
Q2 2016	659,000	$60,542	$71.77	$68.45 - $75.00
Q4 2015	293,500	$24,865	$69.13	$63.10 - $72.67
Q3 2015	150,000	$12,054	$63.87	$51.20 - $67.86
Q2 2015	185,800	$14,907	$67.60	$63.55 - $69.99
Q3 2014	436,800	$36,289	$56.27	$54.11 - $58.19