AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

DAVIDSON TRUST CO's Holding History (CIK: 0001133119)

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

Q4 2025

Shares 9,676 Value ($000) $2,489 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 9,344 Value ($000) $2,742 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 9,410 Value ($000) $2,902 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 9,535 Value ($000) $2,913 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 10,195 Value ($000) $2,984 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 9,941 Value ($000) $2,751 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 8,441 Value ($000) $2,015 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 9,699 Value ($000) $2,422 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 9,758 Value ($000) $2,273 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 9,763 Value ($000) $2,349 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 9,913 Value ($000) $2,179 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 9,179 Value ($000) $2,044 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 8,520 Value ($000) $2,035 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 8,777 Value ($000) $1,985 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 9,346 Value ($000) $1,963 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 9,463 Value ($000) $2,153 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 9,808 Value ($000) $2,418 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 10,164 Value ($000) $2,032 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 10,364 Value ($000) $2,058 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 10,552 Value ($000) $1,988 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 10,766 Value ($000) $1,896 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 12,821 Value ($000) $1,787 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 12,390 Value ($000) $1,843 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 12,483 Value ($000) $1,705 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 12,509 Value ($000) $2,132 Avg Close $145.09 Range $134.54 - $151.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,676	$2,489	$264.83	$245.59 - $291.75
Q3 2025	9,344	$2,742	$297.80	$280.46 - $312.33
Q2 2025	9,410	$2,902	$302.36	$268.13 - $324.50
Q1 2025	9,535	$2,913	$295.41	$279.29 - $315.84
Q4 2024	10,195	$2,984	$287.90	$266.14 - $301.35
Q3 2024	9,941	$2,751	$253.49	$223.96 - $274.02
Q2 2024	8,441	$2,015	$236.61	$228.77 - $245.17
Q1 2024	9,699	$2,422	$234.26	$221.78 - $245.61
Q4 2023	9,758	$2,273	$222.04	$195.57 - $239.12
Q3 2023	9,763	$2,349	$231.16	$204.74 - $243.17
Q2 2023	9,913	$2,179	$203.27	$189.64 - $210.89
Q1 2023	9,179	$2,044	$211.47	$197.72 - $230.89
Q4 2022	8,520	$2,035	$228.99	$203.81 - $257.33
Q3 2022	8,777	$1,985	$219.07	$190.70 - $242.63
Q2 2022	9,346	$1,963	$202.51	$182.36 - $222.13
Q1 2022	9,463	$2,153	$196.92	$176.60 - $227.31
Q4 2021	9,808	$2,418	$207.28	$180.16 - $228.68
Q3 2021	10,164	$2,032	$187.71	$179.33 - $197.68
Q2 2021	10,364	$2,058	$176.27	$167.48 - $182.39
Q1 2021	10,552	$1,988	$156.66	$143.60 - $175.27
Q4 2020	10,766	$1,896	$147.45	$121.14 - $161.77
Q3 2020	12,821	$1,787	$125.00	$114.15 - $135.97
Q2 2020	12,390	$1,843	$126.99	$112.18 - $142.82
Q1 2020	12,483	$1,705	$141.95	$91.30 - $160.44
Q4 2019	12,509	$2,132	$145.09	$134.54 - $151.18