AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Granite Investment Partners, LLC's Holding History (CIK: 0001542266)

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

Q4 2025

Shares 38,101 Value ($000) $9,801 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 36,343 Value ($000) $10,667 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 38,716 Value ($000) $11,940 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 39,016 Value ($000) $11,921 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 39,016 Value ($000) $11,421 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 39,011 Value ($000) $10,796 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 40,076 Value ($000) $9,566 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 41,531 Value ($000) $10,372 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 41,646 Value ($000) $9,702 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 41,846 Value ($000) $10,067 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 41,246 Value ($000) $9,065 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 41,378 Value ($000) $9,212 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 41,988 Value ($000) $10,029 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 42,016 Value ($000) $9,504 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 47,053 Value ($000) $9,883 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 46,728 Value ($000) $10,632 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 50,170 Value ($000) $12,371 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 51,993 Value ($000) $10,394 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 50,993 Value ($000) $10,128 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 54,253 Value ($000) $10,225 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 53,038 Value ($000) $9,345 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 54,588 Value ($000) $7,614 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 55,088 Value ($000) $8,202 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 55,408 Value ($000) $7,573 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 56,228 Value ($000) $9,587 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 59,728 Value ($000) $9,641 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 58,889 Value ($000) $9,736 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 59,193 Value ($000) $9,455 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 59,193 Value ($000) $7,761 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 59,193 Value ($000) $8,918 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 59,193 Value ($000) $7,940 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 58,693 Value ($000) $6,660 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 59,271 Value ($000) $6,946 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 61,478 Value ($000) $6,721 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 80,038 Value ($000) $8,201 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 83,173 Value ($000) $8,516 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 84,436 Value ($000) $8,678 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 93,436 Value ($000) $8,241 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 92,971 Value ($000) $8,541 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 92,971 Value ($000) $8,340 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 95,971 Value ($000) $8,131 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 88,443 Value ($000) $7,107 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 88,443 Value ($000) $7,096 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 91,443 Value ($000) $7,831 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 91,443 Value ($000) $7,624 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 88,543 Value ($000) $7,356 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 88,543 Value ($000) $7,020 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 91,643 Value ($000) $7,080 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 91,643 Value ($000) $7,405 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 91,643 Value ($000) $6,633 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 91,293 Value ($000) $6,286 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,101	$9,801	$264.83	$245.59 - $291.75
Q3 2025	36,343	$10,667	$297.80	$280.46 - $312.33
Q2 2025	38,716	$11,940	$302.36	$268.13 - $324.50
Q1 2025	39,016	$11,921	$295.41	$279.29 - $315.84
Q4 2024	39,016	$11,421	$287.90	$266.14 - $301.35
Q3 2024	39,011	$10,796	$253.49	$223.96 - $274.02
Q2 2024	40,076	$9,566	$236.61	$228.77 - $245.17
Q1 2024	41,531	$10,372	$234.26	$221.78 - $245.61
Q4 2023	41,646	$9,702	$222.04	$195.57 - $239.12
Q3 2023	41,846	$10,067	$231.16	$204.74 - $243.17
Q2 2023	41,246	$9,065	$203.27	$189.64 - $210.89
Q1 2023	41,378	$9,212	$211.47	$197.72 - $230.89
Q4 2022	41,988	$10,029	$228.99	$203.81 - $257.33
Q3 2022	42,016	$9,504	$219.07	$190.70 - $242.63
Q2 2022	47,053	$9,883	$202.51	$182.36 - $222.13
Q1 2022	46,728	$10,632	$196.92	$176.60 - $227.31
Q4 2021	50,170	$12,371	$207.28	$180.16 - $228.68
Q3 2021	51,993	$10,394	$187.71	$179.33 - $197.68
Q2 2021	50,993	$10,128	$176.27	$167.48 - $182.39
Q1 2021	54,253	$10,225	$156.66	$143.60 - $175.27
Q4 2020	53,038	$9,345	$147.45	$121.14 - $161.77
Q3 2020	54,588	$7,614	$125.00	$114.15 - $135.97
Q2 2020	55,088	$8,202	$126.99	$112.18 - $142.82
Q1 2020	55,408	$7,573	$141.95	$91.30 - $160.44
Q4 2019	56,228	$9,587	$145.09	$134.54 - $151.18
Q3 2019	59,728	$9,641	$143.97	$136.57 - $151.98
Q2 2019	58,889	$9,736	$140.97	$134.10 - $148.45
Q1 2019	59,193	$9,455	$125.45	$108.70 - $138.61
Q4 2018	59,193	$7,761	$121.16	$104.68 - $131.62
Q3 2018	59,193	$8,918	$120.81	$110.27 - $129.74
Q2 2018	59,193	$7,940	$107.77	$94.91 - $120.77
Q1 2018	58,693	$6,660	$98.61	$90.87 - $105.75
Q4 2017	59,271	$6,946	$96.16	$91.15 - $100.81
Q3 2017	61,478	$6,721	$89.59	$83.96 - $101.73
Q2 2017	80,038	$8,201	$84.22	$79.33 - $87.79
Q1 2017	83,173	$8,516	$84.40	$77.75 - $87.39
Q4 2016	84,436	$8,678	$76.76	$70.20 - $85.82
Q3 2016	93,436	$8,241	$74.09	$70.80 - $78.37
Q2 2016	92,971	$8,541	$71.77	$68.45 - $75.00
Q1 2016	92,971	$8,340	$67.69	$61.81 - $73.03
Q4 2015	95,971	$8,131	$69.13	$63.10 - $72.67
Q3 2015	88,443	$7,107	$63.87	$51.20 - $67.86
Q2 2015	88,443	$7,096	$67.60	$63.55 - $69.99
Q1 2015	91,443	$7,831	$67.89	$64.32 - $71.03
Q4 2014	91,443	$7,624	$63.52	$55.18 - $68.07
Q3 2014	88,543	$7,356	$56.27	$54.11 - $58.19
Q2 2014	88,543	$7,020	$52.86	$49.83 - $54.58
Q1 2014	91,643	$7,080	$52.44	$48.53 - $56.01
Q4 2013	91,643	$7,405	$51.46	$46.89 - $56.22
Q3 2013	91,643	$6,633	$48.32	$45.84 - $50.27
Q2 2013	91,293	$6,286	$45.09	$41.94 - $47.70