AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

SCHARF INVESTMENTS, LLC's Holding History (CIK: 0001463746)

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

Q4 2025
Shares 6,248 Value ($000) $1,607 Avg Close $264.83 Range $245.59 - $291.75
Q3 2025
Shares 7,165 Value ($000) $2,103 Avg Close $297.80 Range $280.46 - $312.33
Q2 2025
Shares 7,266 Value ($000) $2,241 Avg Close $302.36 Range $268.13 - $324.50
Q1 2025
Shares 6,711 Value ($000) $2,051 Avg Close $295.41 Range $279.29 - $315.84
Q4 2024
Shares 6,765 Value ($000) $1,980 Avg Close $287.90 Range $266.14 - $301.35
Q3 2024
Shares 6,270 Value ($000) $1,735 Avg Close $253.49 Range $223.96 - $274.02
Q2 2024
Shares 6,117 Value ($000) $1,460 Avg Close $236.61 Range $228.77 - $245.17
Q1 2024
Shares 5,937 Value ($000) $1,483 Avg Close $234.26 Range $221.78 - $245.61
Q4 2023
Shares 5,674 Value ($000) $1,322 Avg Close $222.04 Range $195.57 - $239.12
Q3 2023
Shares 5,400 Value ($000) $1,299 Avg Close $231.16 Range $204.74 - $243.17
Q2 2023
Shares 5,154 Value ($000) $1,133 Avg Close $203.27 Range $189.64 - $210.89
Q1 2023
Shares 4,836 Value ($000) $1,077 Avg Close $211.47 Range $197.72 - $230.89
Q4 2022
Shares 4,921 Value ($000) $1,175 Avg Close $228.99 Range $203.81 - $257.33
Q3 2022
Shares 3,547 Value ($000) $802 Avg Close $219.07 Range $190.70 - $242.63
Q2 2022
Shares 3,636 Value ($000) $764 Avg Close $202.51 Range $182.36 - $222.13
Q1 2022
Shares 3,784 Value ($000) $861 Avg Close $196.92 Range $176.60 - $227.31