AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 111,066 Value ($000) $28,570 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 115,905 Value ($000) $34,018 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 131,993 Value ($000) $40,707 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 142,546 Value ($000) $43,552 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 141,815 Value ($000) $41,514 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 150,423 Value ($000) $41,627 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 182,862 Value ($000) $43,647 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 172,623 Value ($000) $43,111 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 177,976 Value ($000) $41,463 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 194,022 Value ($000) $46,678 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 208,811 Value ($000) $45,895 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 261,358 Value ($000) $58,186 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 307,398 Value ($000) $73,425 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 289,484 Value ($000) $65,478 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 181,807 Value ($000) $38,187 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 264,635 Value ($000) $60,216 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 188,389 Value ($000) $46,453 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 159,959 Value ($000) $31,979 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 167,261 Value ($000) $33,221 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 177,324 Value ($000) $33,420 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 184,001 Value ($000) $32,422 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 205,211 Value ($000) $28,625 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 207,237 Value ($000) $30,855 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 181,924 Value ($000) $24,865 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 203,307 Value ($000) $34,664 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 174,755 Value ($000) $28,208 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 179,167 Value ($000) $29,622 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 166,849 Value ($000) $26,652 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 161,475 Value ($000) $21,173 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 161,136 Value ($000) $24,277 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 165,154 Value ($000) $22,153 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 162,424 Value ($000) $18,432 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 187,010 Value ($000) $21,916 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 196,455 Value ($000) $21,477 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 252,489 Value ($000) $25,871 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 236,863 Value ($000) $24,253 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 236,523 Value ($000) $24,309 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 230,652 Value ($000) $20,344 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 230,544 Value ($000) $21,180 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 206,494 Value ($000) $18,524 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 840,943 Value ($000) $71,245 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 863,913 Value ($000) $69,424 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 870,776 Value ($000) $69,862 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 886,702 Value ($000) $75,937 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 961,788 Value ($000) $80,184 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 970,243 Value ($000) $80,608 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 980,293 Value ($000) $77,717 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 205,305 Value ($000) $15,862 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 203,679 Value ($000) $16,459 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 205,043 Value ($000) $14,841 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 218,590 Value ($000) $15,052 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	111,066	$28,570	$264.83	$245.59 - $291.75
Q3 2025	115,905	$34,018	$297.80	$280.46 - $312.33
Q2 2025	131,993	$40,707	$302.36	$268.13 - $324.50
Q1 2025	142,546	$43,552	$295.41	$279.29 - $315.84
Q4 2024	141,815	$41,514	$287.90	$266.14 - $301.35
Q3 2024	150,423	$41,627	$253.49	$223.96 - $274.02
Q2 2024	182,862	$43,647	$236.61	$228.77 - $245.17
Q1 2024	172,623	$43,111	$234.26	$221.78 - $245.61
Q4 2023	177,976	$41,463	$222.04	$195.57 - $239.12
Q3 2023	194,022	$46,678	$231.16	$204.74 - $243.17
Q2 2023	208,811	$45,895	$203.27	$189.64 - $210.89
Q1 2023	261,358	$58,186	$211.47	$197.72 - $230.89
Q4 2022	307,398	$73,425	$228.99	$203.81 - $257.33
Q3 2022	289,484	$65,478	$219.07	$190.70 - $242.63
Q2 2022	181,807	$38,187	$202.51	$182.36 - $222.13
Q1 2022	264,635	$60,216	$196.92	$176.60 - $227.31
Q4 2021	188,389	$46,453	$207.28	$180.16 - $228.68
Q3 2021	159,959	$31,979	$187.71	$179.33 - $197.68
Q2 2021	167,261	$33,221	$176.27	$167.48 - $182.39
Q1 2021	177,324	$33,420	$156.66	$143.60 - $175.27
Q4 2020	184,001	$32,422	$147.45	$121.14 - $161.77
Q3 2020	205,211	$28,625	$125.00	$114.15 - $135.97
Q2 2020	207,237	$30,855	$126.99	$112.18 - $142.82
Q1 2020	181,924	$24,865	$141.95	$91.30 - $160.44
Q4 2019	203,307	$34,664	$145.09	$134.54 - $151.18
Q3 2019	174,755	$28,208	$143.97	$136.57 - $151.98
Q2 2019	179,167	$29,622	$140.97	$134.10 - $148.45
Q1 2019	166,849	$26,652	$125.45	$108.70 - $138.61
Q4 2018	161,475	$21,173	$121.16	$104.68 - $131.62
Q3 2018	161,136	$24,277	$120.81	$110.27 - $129.74
Q2 2018	165,154	$22,153	$107.77	$94.91 - $120.77
Q1 2018	162,424	$18,432	$98.61	$90.87 - $105.75
Q4 2017	187,010	$21,916	$96.16	$91.15 - $100.81
Q3 2017	196,455	$21,477	$89.59	$83.96 - $101.73
Q2 2017	252,489	$25,871	$84.22	$79.33 - $87.79
Q1 2017	236,863	$24,253	$84.40	$77.75 - $87.39
Q4 2016	236,523	$24,309	$76.76	$70.20 - $85.82
Q3 2016	230,652	$20,344	$74.09	$70.80 - $78.37
Q2 2016	230,544	$21,180	$71.77	$68.45 - $75.00
Q1 2016	206,494	$18,524	$67.69	$61.81 - $73.03
Q4 2015	840,943	$71,245	$69.13	$63.10 - $72.67
Q3 2015	863,913	$69,424	$63.87	$51.20 - $67.86
Q2 2015	870,776	$69,862	$67.60	$63.55 - $69.99
Q1 2015	886,702	$75,937	$67.89	$64.32 - $71.03
Q4 2014	961,788	$80,184	$63.52	$55.18 - $68.07
Q3 2014	970,243	$80,608	$56.27	$54.11 - $58.19
Q2 2014	980,293	$77,717	$52.86	$49.83 - $54.58
Q1 2014	205,305	$15,862	$52.44	$48.53 - $56.01
Q4 2013	203,679	$16,459	$51.46	$46.89 - $56.22
Q3 2013	205,043	$14,841	$48.32	$45.84 - $50.27
Q2 2013	218,590	$15,052	$45.09	$41.94 - $47.70