AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

HighTower Advisors, LLC's Holding History (CIK: 0001462245)

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

Q4 2025

Shares 270,043 Value ($000) $69,463 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 281,712 Value ($000) $82,682 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 287,222 Value ($000) $88,579 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 297,612 Value ($000) $90,929 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 301,542 Value ($000) $88,270 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 290,798 Value ($000) $80,503 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 295,680 Value ($000) $70,563 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 247,798 Value ($000) $61,653 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 246,433 Value ($000) $57,376 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 263,202 Value ($000) $63,275 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 260,617 Value ($000) $57,265 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 242,338 Value ($000) $53,922 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 247,486 Value ($000) $59,099 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 246,834 Value ($000) $55,829 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 244,949 Value ($000) $51,451 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 242,525 Value ($000) $55,213 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 234,347 Value ($000) $57,761 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 221,012 Value ($000) $44,199 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 232,440 Value ($000) $46,208 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 234,265 Value ($000) $44,147 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 247,588 Value ($000) $43,626 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 208,595 Value ($000) $29,092 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 230,358 Value ($000) $34,276 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 234,160 Value ($000) $32,024 Avg Close $141.95 Range $91.30 - $160.44

Q3 2019

Shares 220,325 Value ($000) $35,534 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 214,082 Value ($000) $35,361 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 184,909 Value ($000) $29,547 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 198,801 Value ($000) $26,074 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 157,042 Value ($000) $23,675 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 152,131 Value ($000) $20,390 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 144,205 Value ($000) $16,371 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 136,145 Value ($000) $15,960 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 143,934 Value ($000) $15,751 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 145,745 Value ($000) $14,910 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 245,042 Value ($000) $25,037 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 234,449 Value ($000) $24,091 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 191,739 Value ($000) $16,930 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 121,117 Value ($000) $11,125 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 171,791 Value ($000) $15,424 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 168,136 Value ($000) $14,230 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 153,400 Value ($000) $12,319 Avg Close $63.87 Range $51.20 - $67.86

Q1 2015

Shares 137,959 Value ($000) $11,815 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 149,385 Value ($000) $12,454 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 122,297 Value ($000) $10,160 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 132,074 Value ($000) $10,481 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 135,154 Value ($000) $10,442 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 106,303 Value ($000) $8,589 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 87,749 Value ($000) $6,351 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 98,410 Value ($000) $6,777 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	270,043	$69,463	$264.83	$245.59 - $291.75
Q3 2025	281,712	$82,682	$297.80	$280.46 - $312.33
Q2 2025	287,222	$88,579	$302.36	$268.13 - $324.50
Q1 2025	297,612	$90,929	$295.41	$279.29 - $315.84
Q4 2024	301,542	$88,270	$287.90	$266.14 - $301.35
Q3 2024	290,798	$80,503	$253.49	$223.96 - $274.02
Q2 2024	295,680	$70,563	$236.61	$228.77 - $245.17
Q1 2024	247,798	$61,653	$234.26	$221.78 - $245.61
Q4 2023	246,433	$57,376	$222.04	$195.57 - $239.12
Q3 2023	263,202	$63,275	$231.16	$204.74 - $243.17
Q2 2023	260,617	$57,265	$203.27	$189.64 - $210.89
Q1 2023	242,338	$53,922	$211.47	$197.72 - $230.89
Q4 2022	247,486	$59,099	$228.99	$203.81 - $257.33
Q3 2022	246,834	$55,829	$219.07	$190.70 - $242.63
Q2 2022	244,949	$51,451	$202.51	$182.36 - $222.13
Q1 2022	242,525	$55,213	$196.92	$176.60 - $227.31
Q4 2021	234,347	$57,761	$207.28	$180.16 - $228.68
Q3 2021	221,012	$44,199	$187.71	$179.33 - $197.68
Q2 2021	232,440	$46,208	$176.27	$167.48 - $182.39
Q1 2021	234,265	$44,147	$156.66	$143.60 - $175.27
Q4 2020	247,588	$43,626	$147.45	$121.14 - $161.77
Q3 2020	208,595	$29,092	$125.00	$114.15 - $135.97
Q2 2020	230,358	$34,276	$126.99	$112.18 - $142.82
Q1 2020	234,160	$32,024	$141.95	$91.30 - $160.44
Q3 2019	220,325	$35,534	$143.97	$136.57 - $151.98
Q2 2019	214,082	$35,361	$140.97	$134.10 - $148.45
Q1 2019	184,909	$29,547	$125.45	$108.70 - $138.61
Q4 2018	198,801	$26,074	$121.16	$104.68 - $131.62
Q3 2018	157,042	$23,675	$120.81	$110.27 - $129.74
Q2 2018	152,131	$20,390	$107.77	$94.91 - $120.77
Q1 2018	144,205	$16,371	$98.61	$90.87 - $105.75
Q4 2017	136,145	$15,960	$96.16	$91.15 - $100.81
Q3 2017	143,934	$15,751	$89.59	$83.96 - $101.73
Q2 2017	145,745	$14,910	$84.22	$79.33 - $87.79
Q1 2017	245,042	$25,037	$84.40	$77.75 - $87.39
Q4 2016	234,449	$24,091	$76.76	$70.20 - $85.82
Q3 2016	191,739	$16,930	$74.09	$70.80 - $78.37
Q2 2016	121,117	$11,125	$71.77	$68.45 - $75.00
Q1 2016	171,791	$15,424	$67.69	$61.81 - $73.03
Q4 2015	168,136	$14,230	$69.13	$63.10 - $72.67
Q3 2015	153,400	$12,319	$63.87	$51.20 - $67.86
Q1 2015	137,959	$11,815	$67.89	$64.32 - $71.03
Q4 2014	149,385	$12,454	$63.52	$55.18 - $68.07
Q3 2014	122,297	$10,160	$56.27	$54.11 - $58.19
Q2 2014	132,074	$10,481	$52.86	$49.83 - $54.58
Q1 2014	135,154	$10,442	$52.44	$48.53 - $56.01
Q4 2013	106,303	$8,589	$51.46	$46.89 - $56.22
Q3 2013	87,749	$6,351	$48.32	$45.84 - $50.27
Q2 2013	98,410	$6,777	$45.09	$41.94 - $47.70