AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

MONETA GROUP INVESTMENT ADVISORS LLC's Holding History (CIK: 0001120927)

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

Q4 2025

Shares 12,895 Value ($000) $3,317 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 13,050 Value ($000) $3,830 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 10,303 Value ($000) $3,178 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 9,960 Value ($000) $3,043 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 10,076 Value ($000) $2,950 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 9,284 Value ($000) $2,569 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 9,099 Value ($000) $2,172 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 8,545 Value ($000) $2,134 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 8,081 Value ($000) $1,883 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 7,983 Value ($000) $1,921 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 7,689 Value ($000) $1,690 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 7,236 Value ($000) $1,611 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 7,628 Value ($000) $1,722 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 7,175 Value ($000) $1,623 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 9,179 Value ($000) $1,928 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 7,524 Value ($000) $1,712 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 6,906 Value ($000) $1,703 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 6,828 Value ($000) $1,365 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 6,726 Value ($000) $1,336 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 4,659 Value ($000) $878 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 4,177 Value ($000) $736 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 2,989 Value ($000) $417 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 2,465 Value ($000) $367 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 2,736 Value ($000) $374 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 2,868 Value ($000) $489 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 3,308 Value ($000) $534 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 2,595 Value ($000) $429 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 1,527 Value ($000) $244 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 2,013 Value ($000) $264 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 1,743 Value ($000) $263 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 8,391 Value ($000) $1,126 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 1,000 Value ($000) $113 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 3,204 Value ($000) $375 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 3,232 Value ($000) $353 Avg Close $89.59 Range $83.96 - $101.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,895	$3,317	$264.83	$245.59 - $291.75
Q3 2025	13,050	$3,830	$297.80	$280.46 - $312.33
Q2 2025	10,303	$3,178	$302.36	$268.13 - $324.50
Q1 2025	9,960	$3,043	$295.41	$279.29 - $315.84
Q4 2024	10,076	$2,950	$287.90	$266.14 - $301.35
Q3 2024	9,284	$2,569	$253.49	$223.96 - $274.02
Q2 2024	9,099	$2,172	$236.61	$228.77 - $245.17
Q1 2024	8,545	$2,134	$234.26	$221.78 - $245.61
Q4 2023	8,081	$1,883	$222.04	$195.57 - $239.12
Q3 2023	7,983	$1,921	$231.16	$204.74 - $243.17
Q2 2023	7,689	$1,690	$203.27	$189.64 - $210.89
Q1 2023	7,236	$1,611	$211.47	$197.72 - $230.89
Q4 2022	7,628	$1,722	$228.99	$203.81 - $257.33
Q3 2022	7,175	$1,623	$219.07	$190.70 - $242.63
Q2 2022	9,179	$1,928	$202.51	$182.36 - $222.13
Q1 2022	7,524	$1,712	$196.92	$176.60 - $227.31
Q4 2021	6,906	$1,703	$207.28	$180.16 - $228.68
Q3 2021	6,828	$1,365	$187.71	$179.33 - $197.68
Q2 2021	6,726	$1,336	$176.27	$167.48 - $182.39
Q1 2021	4,659	$878	$156.66	$143.60 - $175.27
Q4 2020	4,177	$736	$147.45	$121.14 - $161.77
Q3 2020	2,989	$417	$125.00	$114.15 - $135.97
Q2 2020	2,465	$367	$126.99	$112.18 - $142.82
Q1 2020	2,736	$374	$141.95	$91.30 - $160.44
Q4 2019	2,868	$489	$145.09	$134.54 - $151.18
Q3 2019	3,308	$534	$143.97	$136.57 - $151.98
Q2 2019	2,595	$429	$140.97	$134.10 - $148.45
Q1 2019	1,527	$244	$125.45	$108.70 - $138.61
Q4 2018	2,013	$264	$121.16	$104.68 - $131.62
Q3 2018	1,743	$263	$120.81	$110.27 - $129.74
Q2 2018	8,391	$1,126	$107.77	$94.91 - $120.77
Q1 2018	1,000	$113	$98.61	$90.87 - $105.75
Q4 2017	3,204	$375	$96.16	$91.15 - $100.81
Q3 2017	3,232	$353	$89.59	$83.96 - $101.73