AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Biondo Investment Advisors, LLC's Holding History (CIK: 0001455176)

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

Q4 2025

Shares 41,690 Value ($000) $10,724 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 41,548 Value ($000) $12,194 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 40,955 Value ($000) $12,631 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 40,356 Value ($000) $12,330 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 39,547 Value ($000) $11,577 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 39,019 Value ($000) $10,798 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 38,404 Value ($000) $9,167 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 37,177 Value ($000) $9,285 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 36,395 Value ($000) $8,479 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 36,323 Value ($000) $8,739 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 34,923 Value ($000) $7,676 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 34,143 Value ($000) $7,601 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 33,868 Value ($000) $8,090 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 34,362 Value ($000) $7,772 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 33,757 Value ($000) $7,090 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 32,122 Value ($000) $7,309 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 30,387 Value ($000) $7,493 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 29,779 Value ($000) $5,953 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 28,869 Value ($000) $5,734 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 26,584 Value ($000) $5,010 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 25,095 Value ($000) $4,422 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 13,173 Value ($000) $1,838 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 12,295 Value ($000) $1,831 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 4,829 Value ($000) $660 Avg Close $141.95 Range $91.30 - $160.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,690	$10,724	$264.83	$245.59 - $291.75
Q3 2025	41,548	$12,194	$297.80	$280.46 - $312.33
Q2 2025	40,955	$12,631	$302.36	$268.13 - $324.50
Q1 2025	40,356	$12,330	$295.41	$279.29 - $315.84
Q4 2024	39,547	$11,577	$287.90	$266.14 - $301.35
Q3 2024	39,019	$10,798	$253.49	$223.96 - $274.02
Q2 2024	38,404	$9,167	$236.61	$228.77 - $245.17
Q1 2024	37,177	$9,285	$234.26	$221.78 - $245.61
Q4 2023	36,395	$8,479	$222.04	$195.57 - $239.12
Q3 2023	36,323	$8,739	$231.16	$204.74 - $243.17
Q2 2023	34,923	$7,676	$203.27	$189.64 - $210.89
Q1 2023	34,143	$7,601	$211.47	$197.72 - $230.89
Q4 2022	33,868	$8,090	$228.99	$203.81 - $257.33
Q3 2022	34,362	$7,772	$219.07	$190.70 - $242.63
Q2 2022	33,757	$7,090	$202.51	$182.36 - $222.13
Q1 2022	32,122	$7,309	$196.92	$176.60 - $227.31
Q4 2021	30,387	$7,493	$207.28	$180.16 - $228.68
Q3 2021	29,779	$5,953	$187.71	$179.33 - $197.68
Q2 2021	28,869	$5,734	$176.27	$167.48 - $182.39
Q1 2021	26,584	$5,010	$156.66	$143.60 - $175.27
Q4 2020	25,095	$4,422	$147.45	$121.14 - $161.77
Q3 2020	13,173	$1,838	$125.00	$114.15 - $135.97
Q2 2020	12,295	$1,831	$126.99	$112.18 - $142.82
Q1 2020	4,829	$660	$141.95	$91.30 - $160.44