AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

EP Wealth Advisors, LLC's Holding History (CIK: 0001540569)

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

Q4 2025

Shares 106,867 Value ($000) $27,489 Avg Close $264.83 Range $245.59 - $291.75

Q2 2025

Shares 24,787 Value ($000) $7,644 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 23,530 Value ($000) $7,189 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 22,487 Value ($000) $6,583 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 20,134 Value ($000) $5,572 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 19,408 Value ($000) $4,632 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 15,457 Value ($000) $3,860 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 14,532 Value ($000) $3,385 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 12,793 Value ($000) $3,078 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 7,553 Value ($000) $2,749 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 14,448 Value ($000) $3,216 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 21,550 Value ($000) $5,147 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 20,410 Value ($000) $4,617 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 7,313 Value ($000) $1,536 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 4,539 Value ($000) $1,033 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 4,721 Value ($000) $1,164 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 4,646 Value ($000) $929 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 4,426 Value ($000) $879 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 4,713 Value ($000) $888 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 4,267 Value ($000) $752 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 4,202 Value ($000) $586 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 4,413 Value ($000) $657 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 4,997 Value ($000) $683 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 5,827 Value ($000) $994 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 3,634 Value ($000) $587 Avg Close $143.97 Range $136.57 - $151.98

Q1 2019

Shares 2,175 Value ($000) $347 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 1,964 Value ($000) $258 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 2,098 Value ($000) $316 Avg Close $120.81 Range $110.27 - $129.74

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	106,867	$27,489	$264.83	$245.59 - $291.75
Q2 2025	24,787	$7,644	$302.36	$268.13 - $324.50
Q1 2025	23,530	$7,189	$295.41	$279.29 - $315.84
Q4 2024	22,487	$6,583	$287.90	$266.14 - $301.35
Q3 2024	20,134	$5,572	$253.49	$223.96 - $274.02
Q2 2024	19,408	$4,632	$236.61	$228.77 - $245.17
Q1 2024	15,457	$3,860	$234.26	$221.78 - $245.61
Q4 2023	14,532	$3,385	$222.04	$195.57 - $239.12
Q3 2023	12,793	$3,078	$231.16	$204.74 - $243.17
Q2 2023	7,553	$2,749	$203.27	$189.64 - $210.89
Q1 2023	14,448	$3,216	$211.47	$197.72 - $230.89
Q4 2022	21,550	$5,147	$228.99	$203.81 - $257.33
Q3 2022	20,410	$4,617	$219.07	$190.70 - $242.63
Q2 2022	7,313	$1,536	$202.51	$182.36 - $222.13
Q1 2022	4,539	$1,033	$196.92	$176.60 - $227.31
Q4 2021	4,721	$1,164	$207.28	$180.16 - $228.68
Q3 2021	4,646	$929	$187.71	$179.33 - $197.68
Q2 2021	4,426	$879	$176.27	$167.48 - $182.39
Q1 2021	4,713	$888	$156.66	$143.60 - $175.27
Q4 2020	4,267	$752	$147.45	$121.14 - $161.77
Q3 2020	4,202	$586	$125.00	$114.15 - $135.97
Q2 2020	4,413	$657	$126.99	$112.18 - $142.82
Q1 2020	4,997	$683	$141.95	$91.30 - $160.44
Q4 2019	5,827	$994	$145.09	$134.54 - $151.18
Q3 2019	3,634	$587	$143.97	$136.57 - $151.98
Q1 2019	2,175	$347	$125.45	$108.70 - $138.61
Q4 2018	1,964	$258	$121.16	$104.68 - $131.62
Q3 2018	2,098	$316	$120.81	$110.27 - $129.74