AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Integrated Advisors Network LLC's Holding History (CIK: 0001660177)

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

Q4 2025

Shares 3,629 Value ($000) $933 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 3,019 Value ($000) $886 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 3,017 Value ($000) $930 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 4,917 Value ($000) $1,502 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 5,126 Value ($000) $1,501 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 5,103 Value ($000) $1,412 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 5,089 Value ($000) $1,215 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 4,951 Value ($000) $1,236 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 4,885 Value ($000) $1,138 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 4,849 Value ($000) $1,167 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 5,088 Value ($000) $1,118 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 5,422 Value ($000) $1,207 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 6,323 Value ($000) $1,510 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 6,267 Value ($000) $1,418 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 6,460 Value ($000) $1,357 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 5,831 Value ($000) $1,327 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 21,580 Value ($000) $5,321 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 21,823 Value ($000) $4,363 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 20,488 Value ($000) $4,069 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 20,281 Value ($000) $3,822 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 18,665 Value ($000) $3,289 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 18,998 Value ($000) $2,650 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 19,661 Value ($000) $2,928 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 4,233 Value ($000) $579 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 4,571 Value ($000) $779 Avg Close $145.09 Range $134.54 - $151.18

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,629	$933	$264.83	$245.59 - $291.75
Q3 2025	3,019	$886	$297.80	$280.46 - $312.33
Q2 2025	3,017	$930	$302.36	$268.13 - $324.50
Q1 2025	4,917	$1,502	$295.41	$279.29 - $315.84
Q4 2024	5,126	$1,501	$287.90	$266.14 - $301.35
Q3 2024	5,103	$1,412	$253.49	$223.96 - $274.02
Q2 2024	5,089	$1,215	$236.61	$228.77 - $245.17
Q1 2024	4,951	$1,236	$234.26	$221.78 - $245.61
Q4 2023	4,885	$1,138	$222.04	$195.57 - $239.12
Q3 2023	4,849	$1,167	$231.16	$204.74 - $243.17
Q2 2023	5,088	$1,118	$203.27	$189.64 - $210.89
Q1 2023	5,422	$1,207	$211.47	$197.72 - $230.89
Q4 2022	6,323	$1,510	$228.99	$203.81 - $257.33
Q3 2022	6,267	$1,418	$219.07	$190.70 - $242.63
Q2 2022	6,460	$1,357	$202.51	$182.36 - $222.13
Q1 2022	5,831	$1,327	$196.92	$176.60 - $227.31
Q4 2021	21,580	$5,321	$207.28	$180.16 - $228.68
Q3 2021	21,823	$4,363	$187.71	$179.33 - $197.68
Q2 2021	20,488	$4,069	$176.27	$167.48 - $182.39
Q1 2021	20,281	$3,822	$156.66	$143.60 - $175.27
Q4 2020	18,665	$3,289	$147.45	$121.14 - $161.77
Q3 2020	18,998	$2,650	$125.00	$114.15 - $135.97
Q2 2020	19,661	$2,928	$126.99	$112.18 - $142.82
Q1 2020	4,233	$579	$141.95	$91.30 - $160.44
Q4 2019	4,571	$779	$145.09	$134.54 - $151.18