AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025
Shares 5,433 Value ($000) $1,398 Avg Close $264.83 Range $245.59 - $291.75
Q3 2025
Shares 42,887 Value ($000) $12,600 Avg Close $297.80 Range $280.46 - $312.33
Q2 2025
Shares 39,709 Value ($000) $12,249 Avg Close $302.36 Range $268.13 - $324.50
Q1 2025
Shares 39,321 Value ($000) $12,014 Avg Close $295.41 Range $279.29 - $315.84
Q4 2024
Shares 36,228 Value ($000) $10,607 Avg Close $287.90 Range $266.14 - $301.35
Q3 2024
Shares 36,558 Value ($000) $8,523 Avg Close $253.49 Range $223.96 - $274.02
Q2 2024
Shares 27,310 Value ($000) $6,520 Avg Close $236.61 Range $228.77 - $245.17
Q1 2024
Shares 23,593 Value ($000) $5,892 Avg Close $234.26 Range $221.78 - $245.61
Q4 2023
Shares 18,789 Value ($000) $4,377 Avg Close $222.04 Range $195.57 - $239.12
Q3 2023
Shares 16,796 Value ($000) $4,041 Avg Close $231.16 Range $204.74 - $243.17
Q2 2023
Shares 17,822 Value ($000) $3,917 Avg Close $203.27 Range $189.64 - $210.89
Q1 2023
Shares 3,572 Value ($000) $1 Avg Close $211.47 Range $197.72 - $230.89
Q4 2022
Shares 3,759 Value ($000) $1 Avg Close $228.99 Range $203.81 - $257.33
Q3 2022
Shares 10,019 Value ($000) $2,266 Avg Close $219.07 Range $190.70 - $242.63
Q2 2022
Shares 10,129 Value ($000) $2,127 Avg Close $202.51 Range $182.36 - $222.13
Q1 2022
Shares 29,761 Value ($000) $6,772 Avg Close $196.92 Range $176.60 - $227.31
Q3 2021
Shares 13,971 Value ($000) $2,793 Avg Close $187.71 Range $179.33 - $197.68
Q2 2021
Shares 14,332 Value ($000) $2,847 Avg Close $176.27 Range $167.48 - $182.39
Q1 2021
Shares 10,187 Value ($000) $1,920 Avg Close $156.66 Range $143.60 - $175.27