AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

DSM Capital Partners LLC's Holding History (CIK: 0001214639)

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

Q4 2025

Shares 829 Value ($000) $213 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 3,559 Value ($000) $1,045 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 4,369 Value ($000) $1,347 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 4,413 Value ($000) $1,348 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 3,952 Value ($000) $1,157 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 3,647 Value ($000) $1,009 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 3,892 Value ($000) $929 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 496,059 Value ($000) $123,886 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 521,461 Value ($000) $121,485 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 523,057 Value ($000) $125,837 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 483,999 Value ($000) $106,378 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 588,508 Value ($000) $131,020 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 376,512 Value ($000) $90 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 486,801 Value ($000) $110,110 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 559,040 Value ($000) $117,421 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 871,473 Value ($000) $198,295 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 781,791 Value ($000) $192,775 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 836,775 Value ($000) $167,363 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 862,467 Value ($000) $171,303 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 1,048,535 Value ($000) $197,617 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 1,070,438 Value ($000) $188,610 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 1,098,296 Value ($000) $153,202 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 1,577,187 Value ($000) $234,827 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 1,593,730 Value ($000) $217,831 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 1,714,437 Value ($000) $292,311 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 1,536,351 Value ($000) $247,998 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 1,563,626 Value ($000) $258,514 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 1,360,064 Value ($000) $217,256 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 1,120,116 Value ($000) $146,870 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 549,872 Value ($000) $82,844 Avg Close $120.81 Range $110.27 - $129.74

Q1 2017

Shares 1,022,960 Value ($000) $104,740 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 1,139,004 Value ($000) $117,067 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 952,742 Value ($000) $84,031 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 1,846,027 Value ($000) $169,594 Avg Close $71.77 Range $68.45 - $75.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	829	$213	$264.83	$245.59 - $291.75
Q3 2025	3,559	$1,045	$297.80	$280.46 - $312.33
Q2 2025	4,369	$1,347	$302.36	$268.13 - $324.50
Q1 2025	4,413	$1,348	$295.41	$279.29 - $315.84
Q4 2024	3,952	$1,157	$287.90	$266.14 - $301.35
Q3 2024	3,647	$1,009	$253.49	$223.96 - $274.02
Q2 2024	3,892	$929	$236.61	$228.77 - $245.17
Q1 2024	496,059	$123,886	$234.26	$221.78 - $245.61
Q4 2023	521,461	$121,485	$222.04	$195.57 - $239.12
Q3 2023	523,057	$125,837	$231.16	$204.74 - $243.17
Q2 2023	483,999	$106,378	$203.27	$189.64 - $210.89
Q1 2023	588,508	$131,020	$211.47	$197.72 - $230.89
Q4 2022	376,512	$90	$228.99	$203.81 - $257.33
Q3 2022	486,801	$110,110	$219.07	$190.70 - $242.63
Q2 2022	559,040	$117,421	$202.51	$182.36 - $222.13
Q1 2022	871,473	$198,295	$196.92	$176.60 - $227.31
Q4 2021	781,791	$192,775	$207.28	$180.16 - $228.68
Q3 2021	836,775	$167,363	$187.71	$179.33 - $197.68
Q2 2021	862,467	$171,303	$176.27	$167.48 - $182.39
Q1 2021	1,048,535	$197,617	$156.66	$143.60 - $175.27
Q4 2020	1,070,438	$188,610	$147.45	$121.14 - $161.77
Q3 2020	1,098,296	$153,202	$125.00	$114.15 - $135.97
Q2 2020	1,577,187	$234,827	$126.99	$112.18 - $142.82
Q1 2020	1,593,730	$217,831	$141.95	$91.30 - $160.44
Q4 2019	1,714,437	$292,311	$145.09	$134.54 - $151.18
Q3 2019	1,536,351	$247,998	$143.97	$136.57 - $151.98
Q2 2019	1,563,626	$258,514	$140.97	$134.10 - $148.45
Q1 2019	1,360,064	$217,256	$125.45	$108.70 - $138.61
Q4 2018	1,120,116	$146,870	$121.16	$104.68 - $131.62
Q3 2018	549,872	$82,844	$120.81	$110.27 - $129.74
Q1 2017	1,022,960	$104,740	$84.40	$77.75 - $87.39
Q4 2016	1,139,004	$117,067	$76.76	$70.20 - $85.82
Q3 2016	952,742	$84,031	$74.09	$70.80 - $78.37
Q2 2016	1,846,027	$169,594	$71.77	$68.45 - $75.00