AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Gotham Asset Management, LLC's Holding History (CIK: 0001510387)

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

Q4 2025

Shares 100,623 Value ($000) $25,883 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 137,130 Value ($000) $40,248 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 107,616 Value ($000) $33,189 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 88,365 Value ($000) $26,998 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 80,882 Value ($000) $23,677 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 87,138 Value ($000) $24,114 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 32,947 Value ($000) $7,864 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 24,381 Value ($000) $6,089 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 17,271 Value ($000) $4,024 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 18,401 Value ($000) $4,427 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 29,566 Value ($000) $6,498 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 18,991 Value ($000) $4,228 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 28,124 Value ($000) $6,718 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 27,819 Value ($000) $6,292 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 27,088 Value ($000) $5,690 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 35,228 Value ($000) $8,016 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 32,333 Value ($000) $7,973 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 72,250 Value ($000) $14,444 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 56,758 Value ($000) $11,273 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 16,079 Value ($000) $3,030 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 16,628 Value ($000) $2,930 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 91,686 Value ($000) $12,789 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 127,417 Value ($000) $18,971 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 7,993 Value ($000) $1,092 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 22,980 Value ($000) $3,918 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 160,717 Value ($000) $25,943 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 198,267 Value ($000) $32,779 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 92,506 Value ($000) $14,777 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 64,682 Value ($000) $8,481 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 310,599 Value ($000) $46,795 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 324,877 Value ($000) $43,579 Avg Close $107.77 Range $94.91 - $120.77

Q3 2017

Shares 148,246 Value ($000) $16,206 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 280,121 Value ($000) $28,701 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 14,134 Value ($000) $1,447 Avg Close $84.40 Range $77.75 - $87.39

Q3 2016

Shares 564,780 Value ($000) $49,814 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 248,025 Value ($000) $22,786 Avg Close $71.77 Range $68.45 - $75.00

Q3 2015

Shares 4,948 Value ($000) $398 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 524,626 Value ($000) $42,091 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 7,724 Value ($000) $661 Avg Close $67.89 Range $64.32 - $71.03

Q2 2014

Shares 12,791 Value ($000) $1,014 Avg Close $52.86 Range $49.83 - $54.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	100,623	$25,883	$264.83	$245.59 - $291.75
Q3 2025	137,130	$40,248	$297.80	$280.46 - $312.33
Q2 2025	107,616	$33,189	$302.36	$268.13 - $324.50
Q1 2025	88,365	$26,998	$295.41	$279.29 - $315.84
Q4 2024	80,882	$23,677	$287.90	$266.14 - $301.35
Q3 2024	87,138	$24,114	$253.49	$223.96 - $274.02
Q2 2024	32,947	$7,864	$236.61	$228.77 - $245.17
Q1 2024	24,381	$6,089	$234.26	$221.78 - $245.61
Q4 2023	17,271	$4,024	$222.04	$195.57 - $239.12
Q3 2023	18,401	$4,427	$231.16	$204.74 - $243.17
Q2 2023	29,566	$6,498	$203.27	$189.64 - $210.89
Q1 2023	18,991	$4,228	$211.47	$197.72 - $230.89
Q4 2022	28,124	$6,718	$228.99	$203.81 - $257.33
Q3 2022	27,819	$6,292	$219.07	$190.70 - $242.63
Q2 2022	27,088	$5,690	$202.51	$182.36 - $222.13
Q1 2022	35,228	$8,016	$196.92	$176.60 - $227.31
Q4 2021	32,333	$7,973	$207.28	$180.16 - $228.68
Q3 2021	72,250	$14,444	$187.71	$179.33 - $197.68
Q2 2021	56,758	$11,273	$176.27	$167.48 - $182.39
Q1 2021	16,079	$3,030	$156.66	$143.60 - $175.27
Q4 2020	16,628	$2,930	$147.45	$121.14 - $161.77
Q3 2020	91,686	$12,789	$125.00	$114.15 - $135.97
Q2 2020	127,417	$18,971	$126.99	$112.18 - $142.82
Q1 2020	7,993	$1,092	$141.95	$91.30 - $160.44
Q4 2019	22,980	$3,918	$145.09	$134.54 - $151.18
Q3 2019	160,717	$25,943	$143.97	$136.57 - $151.98
Q2 2019	198,267	$32,779	$140.97	$134.10 - $148.45
Q1 2019	92,506	$14,777	$125.45	$108.70 - $138.61
Q4 2018	64,682	$8,481	$121.16	$104.68 - $131.62
Q3 2018	310,599	$46,795	$120.81	$110.27 - $129.74
Q2 2018	324,877	$43,579	$107.77	$94.91 - $120.77
Q3 2017	148,246	$16,206	$89.59	$83.96 - $101.73
Q2 2017	280,121	$28,701	$84.22	$79.33 - $87.79
Q1 2017	14,134	$1,447	$84.40	$77.75 - $87.39
Q3 2016	564,780	$49,814	$74.09	$70.80 - $78.37
Q2 2016	248,025	$22,786	$71.77	$68.45 - $75.00
Q3 2015	4,948	$398	$63.87	$51.20 - $67.86
Q2 2015	524,626	$42,091	$67.60	$63.55 - $69.99
Q1 2015	7,724	$661	$67.89	$64.32 - $71.03
Q2 2014	12,791	$1,014	$52.86	$49.83 - $54.58