AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 9,357 Value ($000) $2,407 Avg Close $264.83 Range $245.59 - $291.75
Q3 2025
Shares 12,312 Value ($000) $3,614 Avg Close $297.80 Range $280.46 - $312.33
Q2 2025
Shares 12,570 Value ($000) $3,877 Avg Close $302.36 Range $268.13 - $324.50
Q1 2025
Shares 10,357 Value ($000) $3,164 Avg Close $295.41 Range $279.29 - $315.84
Q4 2024
Shares 7,243 Value ($000) $2,120 Avg Close $287.90 Range $266.14 - $301.35
Q3 2024
Shares 7,189 Value ($000) $1,990 Avg Close $253.49 Range $223.96 - $274.02
Q2 2024
Shares 7,312 Value ($000) $1,745 Avg Close $236.61 Range $228.77 - $245.17
Q1 2024
Shares 7,207 Value ($000) $1,800 Avg Close $234.26 Range $221.78 - $245.61
Q4 2023
Shares 7,065 Value ($000) $1,646 Avg Close $222.04 Range $195.57 - $239.12
Q3 2023
Shares 7,508 Value ($000) $1,806 Avg Close $231.16 Range $204.74 - $243.17
Q2 2023
Shares 6,499 Value ($000) $1,428 Avg Close $203.27 Range $189.64 - $210.89
Q1 2023
Shares 6,798 Value ($000) $1,513 Avg Close $211.47 Range $197.72 - $230.89
Q4 2022
Shares 7,191 Value ($000) $1,718 Avg Close $228.99 Range $203.81 - $257.33
Q3 2022
Shares 6,776 Value ($000) $1,533 Avg Close $219.07 Range $190.70 - $242.63
Q2 2022
Shares 6,721 Value ($000) $1,412 Avg Close $202.51 Range $182.36 - $222.13
Q1 2022
Shares 6,462 Value ($000) $1,471 Avg Close $196.92 Range $176.60 - $227.31
Q4 2021
Shares 5,862 Value ($000) $1,445 Avg Close $207.28 Range $180.16 - $228.68
Q3 2021
Shares 4,608 Value ($000) $921 Avg Close $187.71 Range $179.33 - $197.68
Q2 2021
Shares 3,861 Value ($000) $767 Avg Close $176.27 Range $167.48 - $182.39
Q1 2021
Shares 3,680 Value ($000) $694 Avg Close $156.66 Range $143.60 - $175.27
Q4 2020
Shares 3,184 Value ($000) $561 Avg Close $147.45 Range $121.14 - $161.77
Q3 2020
Shares 2,845 Value ($000) $397 Avg Close $125.00 Range $114.15 - $135.97
Q2 2020
Shares 4,335 Value ($000) $645 Avg Close $126.99 Range $112.18 - $142.82
Q1 2020
Shares 6,155 Value ($000) $846 Avg Close $141.95 Range $91.30 - $160.44
Q4 2019
Shares 3,446 Value ($000) $561 Avg Close $145.09 Range $134.54 - $151.18
Q3 2019
Shares 2,901 Value ($000) $451 Avg Close $143.97 Range $136.57 - $151.98
Q2 2019
Shares 3,570 Value ($000) $577 Avg Close $140.97 Range $134.10 - $148.45
Q1 2019
Shares 3,092 Value ($000) $480 Avg Close $125.45 Range $108.70 - $138.61
Q4 2018
Shares 2,862 Value ($000) $362 Avg Close $121.16 Range $104.68 - $131.62
Q3 2018
Shares 2,908 Value ($000) $425 Avg Close $120.81 Range $110.27 - $129.74
Q2 2018
Shares 2,908 Value ($000) $377 Avg Close $107.77 Range $94.91 - $120.77
Q1 2018
Shares 2,875 Value ($000) $312 Avg Close $98.61 Range $90.87 - $105.75
Q4 2017
Shares 2,876 Value ($000) $327 Avg Close $96.16 Range $91.15 - $100.81
Q3 2017
Shares 2,864 Value ($000) $301 Avg Close $89.59 Range $83.96 - $101.73
Q2 2017
Shares 2,809 Value ($000) $276 Avg Close $84.22 Range $79.33 - $87.79
Q1 2017
Shares 3,126 Value ($000) $312 Avg Close $84.40 Range $77.75 - $87.39
Q4 2016
Shares 3,051 Value ($000) $308 Avg Close $76.76 Range $70.20 - $85.82
Q3 2016
Shares 3,061 Value ($000) $263 Avg Close $74.09 Range $70.80 - $78.37
Q2 2016
Shares 3,061 Value ($000) $275 Avg Close $71.77 Range $68.45 - $75.00
Q1 2016
Shares 2,962 Value ($000) $258 Avg Close $67.69 Range $61.81 - $73.03
Q4 2015
Shares 2,882 Value ($000) $239 Avg Close $69.13 Range $63.10 - $72.67
Q3 2015
Shares 2,785 Value ($000) $222 Avg Close $63.87 Range $51.20 - $67.86
Q2 2015
Shares 2,730 Value ($000) $217 Avg Close $67.60 Range $63.55 - $69.99