AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

UNITED CAPITAL FINANCIAL ADVISORS, LLC's Holding History (CIK: 0001463217)

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

Q4 2025

Shares 49,437 Value ($000) $12,717 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 51,556 Value ($000) $15,132 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 50,574 Value ($000) $15,597 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 51,652 Value ($000) $15,781 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 62,511 Value ($000) $18,299 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 78,126 Value ($000) $21,620 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 82,024 Value ($000) $19,578 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 86,168 Value ($000) $21,520 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 89,763 Value ($000) $20,912 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 139,178 Value ($000) $33,483 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 154,541 Value ($000) $33,967 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 154,550 Value ($000) $34,407 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 159,695 Value ($000) $38,145 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 171,819 Value ($000) $38,864 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 178,875 Value ($000) $37,571 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 187,605 Value ($000) $42,688 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 194,044 Value ($000) $47,847 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 195,879 Value ($000) $39,160 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 196,213 Value ($000) $38,972 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 193,981 Value ($000) $36,560 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 200,492 Value ($000) $35,327 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 212,512 Value ($000) $29,643 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 184,287 Value ($000) $27,438 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 21,474 Value ($000) $2,935 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 23,758 Value ($000) $4,051 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 19,607 Value ($000) $3,165 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 24,628 Value ($000) $4,072 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 23,847 Value ($000) $3,809 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 23,664 Value ($000) $3,103 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 22,882 Value ($000) $3,447 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 22,461 Value ($000) $3,013 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 27,592 Value ($000) $3,131 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 24,778 Value ($000) $2,907 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 23,776 Value ($000) $2,599 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 23,374 Value ($000) $2,395 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 23,039 Value ($000) $2,359 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 23,839 Value ($000) $2,450 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 26,587 Value ($000) $2,345 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 26,235 Value ($000) $2,414 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 26,196 Value ($000) $2,350 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 29,025 Value ($000) $2,459 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 28,296 Value ($000) $2,274 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 27,218 Value ($000) $2,184 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 27,273 Value ($000) $2,306 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 23,103 Value ($000) $1,926 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 18,504 Value ($000) $1,349 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 17,625 Value ($000) $1,397 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 28,086 Value ($000) $2,170 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 12,480 Value ($000) $1,008 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 25,175 Value ($000) $1,822 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 26,236 Value ($000) $1,807 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	49,437	$12,717	$264.83	$245.59 - $291.75
Q3 2025	51,556	$15,132	$297.80	$280.46 - $312.33
Q2 2025	50,574	$15,597	$302.36	$268.13 - $324.50
Q1 2025	51,652	$15,781	$295.41	$279.29 - $315.84
Q4 2024	62,511	$18,299	$287.90	$266.14 - $301.35
Q3 2024	78,126	$21,620	$253.49	$223.96 - $274.02
Q2 2024	82,024	$19,578	$236.61	$228.77 - $245.17
Q1 2024	86,168	$21,520	$234.26	$221.78 - $245.61
Q4 2023	89,763	$20,912	$222.04	$195.57 - $239.12
Q3 2023	139,178	$33,483	$231.16	$204.74 - $243.17
Q2 2023	154,541	$33,967	$203.27	$189.64 - $210.89
Q1 2023	154,550	$34,407	$211.47	$197.72 - $230.89
Q4 2022	159,695	$38,145	$228.99	$203.81 - $257.33
Q3 2022	171,819	$38,864	$219.07	$190.70 - $242.63
Q2 2022	178,875	$37,571	$202.51	$182.36 - $222.13
Q1 2022	187,605	$42,688	$196.92	$176.60 - $227.31
Q4 2021	194,044	$47,847	$207.28	$180.16 - $228.68
Q3 2021	195,879	$39,160	$187.71	$179.33 - $197.68
Q2 2021	196,213	$38,972	$176.27	$167.48 - $182.39
Q1 2021	193,981	$36,560	$156.66	$143.60 - $175.27
Q4 2020	200,492	$35,327	$147.45	$121.14 - $161.77
Q3 2020	212,512	$29,643	$125.00	$114.15 - $135.97
Q2 2020	184,287	$27,438	$126.99	$112.18 - $142.82
Q1 2020	21,474	$2,935	$141.95	$91.30 - $160.44
Q4 2019	23,758	$4,051	$145.09	$134.54 - $151.18
Q3 2019	19,607	$3,165	$143.97	$136.57 - $151.98
Q2 2019	24,628	$4,072	$140.97	$134.10 - $148.45
Q1 2019	23,847	$3,809	$125.45	$108.70 - $138.61
Q4 2018	23,664	$3,103	$121.16	$104.68 - $131.62
Q3 2018	22,882	$3,447	$120.81	$110.27 - $129.74
Q2 2018	22,461	$3,013	$107.77	$94.91 - $120.77
Q1 2018	27,592	$3,131	$98.61	$90.87 - $105.75
Q4 2017	24,778	$2,907	$96.16	$91.15 - $100.81
Q3 2017	23,776	$2,599	$89.59	$83.96 - $101.73
Q2 2017	23,374	$2,395	$84.22	$79.33 - $87.79
Q1 2017	23,039	$2,359	$84.40	$77.75 - $87.39
Q4 2016	23,839	$2,450	$76.76	$70.20 - $85.82
Q3 2016	26,587	$2,345	$74.09	$70.80 - $78.37
Q2 2016	26,235	$2,414	$71.77	$68.45 - $75.00
Q1 2016	26,196	$2,350	$67.69	$61.81 - $73.03
Q4 2015	29,025	$2,459	$69.13	$63.10 - $72.67
Q3 2015	28,296	$2,274	$63.87	$51.20 - $67.86
Q2 2015	27,218	$2,184	$67.60	$63.55 - $69.99
Q1 2015	27,273	$2,306	$67.89	$64.32 - $71.03
Q4 2014	23,103	$1,926	$63.52	$55.18 - $68.07
Q3 2014	18,504	$1,349	$56.27	$54.11 - $58.19
Q2 2014	17,625	$1,397	$52.86	$49.83 - $54.58
Q1 2014	28,086	$2,170	$52.44	$48.53 - $56.01
Q4 2013	12,480	$1,008	$51.46	$46.89 - $56.22
Q3 2013	25,175	$1,822	$48.32	$45.84 - $50.27
Q2 2013	26,236	$1,807	$45.09	$41.94 - $47.70