AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 148,703 Value ($000) $38 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 149,503 Value ($000) $44 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 150,908 Value ($000) $47 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 155,040 Value ($000) $47 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 158,845 Value ($000) $47 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 160,877 Value ($000) $45 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 163,417 Value ($000) $39 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 161,511 Value ($000) $40 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 153,544 Value ($000) $36 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 156,689 Value ($000) $38 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 160,850 Value ($000) $35 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 169,407 Value ($000) $38 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 172,995 Value ($000) $41 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 186,442 Value ($000) $42,171 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 187,288 Value ($000) $39,337 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 191,381 Value ($000) $43,555 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 194,776 Value ($000) $48,028 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 194,788 Value ($000) $38,943 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 151,319 Value ($000) $30,055 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 151,208 Value ($000) $28,499 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 147,643 Value ($000) $26,014 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 149,263 Value ($000) $20,821 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 150,621 Value ($000) $22,426 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 151,919 Value ($000) $20,764 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 150,448 Value ($000) $25,652 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 151,931 Value ($000) $24,524 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 157,425 Value ($000) $26,027 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 158,851 Value ($000) $25,375 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 160,134 Value ($000) $20,996 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 110,323 Value ($000) $16,621 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 116,372 Value ($000) $15,610 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 117,002 Value ($000) $13,277,387 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 119,158 Value ($000) $13,964,126 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 116,809 Value ($000) $12,769,559 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 159,871 Value ($000) $16,380,382 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 153,831 Value ($000) $15,750,756 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 162,011 Value ($000) $16,651,491 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 163,600 Value ($000) $14,429,520 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 165,107 Value ($000) $15,168,380 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 166,744 Value ($000) $14,958,605 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 169,638 Value ($000) $14,371,731 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 173,496 Value ($000) $13,942,139 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 172,321 Value ($000) $13,825,314 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 174,914 Value ($000) $14,979,635 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 177,152 Value ($000) $14,769,162 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 177,751 Value ($000) $14,767,553 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 182,215 Value ($000) $14,446,005 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 183,009 Value ($000) $14,139,276 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 185,288 Value ($000) $14,971,086 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 189,308 Value ($000) $13,702,113 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 191,833 Value ($000) $13,209,620 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	148,703	$38	$264.83	$245.59 - $291.75
Q3 2025	149,503	$44	$297.80	$280.46 - $312.33
Q2 2025	150,908	$47	$302.36	$268.13 - $324.50
Q1 2025	155,040	$47	$295.41	$279.29 - $315.84
Q4 2024	158,845	$47	$287.90	$266.14 - $301.35
Q3 2024	160,877	$45	$253.49	$223.96 - $274.02
Q2 2024	163,417	$39	$236.61	$228.77 - $245.17
Q1 2024	161,511	$40	$234.26	$221.78 - $245.61
Q4 2023	153,544	$36	$222.04	$195.57 - $239.12
Q3 2023	156,689	$38	$231.16	$204.74 - $243.17
Q2 2023	160,850	$35	$203.27	$189.64 - $210.89
Q1 2023	169,407	$38	$211.47	$197.72 - $230.89
Q4 2022	172,995	$41	$228.99	$203.81 - $257.33
Q3 2022	186,442	$42,171	$219.07	$190.70 - $242.63
Q2 2022	187,288	$39,337	$202.51	$182.36 - $222.13
Q1 2022	191,381	$43,555	$196.92	$176.60 - $227.31
Q4 2021	194,776	$48,028	$207.28	$180.16 - $228.68
Q3 2021	194,788	$38,943	$187.71	$179.33 - $197.68
Q2 2021	151,319	$30,055	$176.27	$167.48 - $182.39
Q1 2021	151,208	$28,499	$156.66	$143.60 - $175.27
Q4 2020	147,643	$26,014	$147.45	$121.14 - $161.77
Q3 2020	149,263	$20,821	$125.00	$114.15 - $135.97
Q2 2020	150,621	$22,426	$126.99	$112.18 - $142.82
Q1 2020	151,919	$20,764	$141.95	$91.30 - $160.44
Q4 2019	150,448	$25,652	$145.09	$134.54 - $151.18
Q3 2019	151,931	$24,524	$143.97	$136.57 - $151.98
Q2 2019	157,425	$26,027	$140.97	$134.10 - $148.45
Q1 2019	158,851	$25,375	$125.45	$108.70 - $138.61
Q4 2018	160,134	$20,996	$121.16	$104.68 - $131.62
Q3 2018	110,323	$16,621	$120.81	$110.27 - $129.74
Q2 2018	116,372	$15,610	$107.77	$94.91 - $120.77
Q1 2018	117,002	$13,277,387	$98.61	$90.87 - $105.75
Q4 2017	119,158	$13,964,126	$96.16	$91.15 - $100.81
Q3 2017	116,809	$12,769,559	$89.59	$83.96 - $101.73
Q2 2017	159,871	$16,380,382	$84.22	$79.33 - $87.79
Q1 2017	153,831	$15,750,756	$84.40	$77.75 - $87.39
Q4 2016	162,011	$16,651,491	$76.76	$70.20 - $85.82
Q3 2016	163,600	$14,429,520	$74.09	$70.80 - $78.37
Q2 2016	165,107	$15,168,380	$71.77	$68.45 - $75.00
Q1 2016	166,744	$14,958,605	$67.69	$61.81 - $73.03
Q4 2015	169,638	$14,371,731	$69.13	$63.10 - $72.67
Q3 2015	173,496	$13,942,139	$63.87	$51.20 - $67.86
Q2 2015	172,321	$13,825,314	$67.60	$63.55 - $69.99
Q1 2015	174,914	$14,979,635	$67.89	$64.32 - $71.03
Q4 2014	177,152	$14,769,162	$63.52	$55.18 - $68.07
Q3 2014	177,751	$14,767,553	$56.27	$54.11 - $58.19
Q2 2014	182,215	$14,446,005	$52.86	$49.83 - $54.58
Q1 2014	183,009	$14,139,276	$52.44	$48.53 - $56.01
Q4 2013	185,288	$14,971,086	$51.46	$46.89 - $56.22
Q3 2013	189,308	$13,702,113	$48.32	$45.84 - $50.27
Q2 2013	191,833	$13,209,620	$45.09	$41.94 - $47.70