AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Independent Advisor Alliance's Holding History (CIK: 0001696899)

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

Q4 2025

Shares 11,205 Value ($000) $2,882 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 11,849 Value ($000) $3,478 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 11,965 Value ($000) $3,690 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 12,637 Value ($000) $3,861 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 13,354 Value ($000) $3,909 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 12,777 Value ($000) $3,536 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 13,535 Value ($000) $3,231 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 11,973 Value ($000) $2,990 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 12,766 Value ($000) $2,974 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 11,814 Value ($000) $2,842 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 12,505 Value ($000) $2,749 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 12,019 Value ($000) $2,676 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 11,827 Value ($000) $3 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 12,105 Value ($000) $2,738 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 10,864 Value ($000) $2,282 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 11,105 Value ($000) $2,527 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 10,780 Value ($000) $2,658 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 8,816 Value ($000) $1,763 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 7,626 Value ($000) $1,515 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 6,797 Value ($000) $1,281 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 6,265 Value ($000) $1,104 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 5,951 Value ($000) $830 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 5,681 Value ($000) $846 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 5,394 Value ($000) $737 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 5,585 Value ($000) $952 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 5,708 Value ($000) $921 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 6,012 Value ($000) $994 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 6,094 Value ($000) $973 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 6,055 Value ($000) $794 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 3,067 Value ($000) $444 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 2,782 Value ($000) $357 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 3,077 Value ($000) $349 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 3,291 Value ($000) $388 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 3,091 Value ($000) $351 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 2,817 Value ($000) $292 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 3,736 Value ($000) $381 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 3,311 Value ($000) $342 Avg Close $76.76 Range $70.20 - $85.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,205	$2,882	$264.83	$245.59 - $291.75
Q3 2025	11,849	$3,478	$297.80	$280.46 - $312.33
Q2 2025	11,965	$3,690	$302.36	$268.13 - $324.50
Q1 2025	12,637	$3,861	$295.41	$279.29 - $315.84
Q4 2024	13,354	$3,909	$287.90	$266.14 - $301.35
Q3 2024	12,777	$3,536	$253.49	$223.96 - $274.02
Q2 2024	13,535	$3,231	$236.61	$228.77 - $245.17
Q1 2024	11,973	$2,990	$234.26	$221.78 - $245.61
Q4 2023	12,766	$2,974	$222.04	$195.57 - $239.12
Q3 2023	11,814	$2,842	$231.16	$204.74 - $243.17
Q2 2023	12,505	$2,749	$203.27	$189.64 - $210.89
Q1 2023	12,019	$2,676	$211.47	$197.72 - $230.89
Q4 2022	11,827	$3	$228.99	$203.81 - $257.33
Q3 2022	12,105	$2,738	$219.07	$190.70 - $242.63
Q2 2022	10,864	$2,282	$202.51	$182.36 - $222.13
Q1 2022	11,105	$2,527	$196.92	$176.60 - $227.31
Q4 2021	10,780	$2,658	$207.28	$180.16 - $228.68
Q3 2021	8,816	$1,763	$187.71	$179.33 - $197.68
Q2 2021	7,626	$1,515	$176.27	$167.48 - $182.39
Q1 2021	6,797	$1,281	$156.66	$143.60 - $175.27
Q4 2020	6,265	$1,104	$147.45	$121.14 - $161.77
Q3 2020	5,951	$830	$125.00	$114.15 - $135.97
Q2 2020	5,681	$846	$126.99	$112.18 - $142.82
Q1 2020	5,394	$737	$141.95	$91.30 - $160.44
Q4 2019	5,585	$952	$145.09	$134.54 - $151.18
Q3 2019	5,708	$921	$143.97	$136.57 - $151.98
Q2 2019	6,012	$994	$140.97	$134.10 - $148.45
Q1 2019	6,094	$973	$125.45	$108.70 - $138.61
Q4 2018	6,055	$794	$121.16	$104.68 - $131.62
Q3 2018	3,067	$444	$120.81	$110.27 - $129.74
Q2 2018	2,782	$357	$107.77	$94.91 - $120.77
Q1 2018	3,077	$349	$98.61	$90.87 - $105.75
Q4 2017	3,291	$388	$96.16	$91.15 - $100.81
Q3 2017	3,091	$351	$89.59	$83.96 - $101.73
Q2 2017	2,817	$292	$84.22	$79.33 - $87.79
Q1 2017	3,736	$381	$84.40	$77.75 - $87.39
Q4 2016	3,311	$342	$76.76	$70.20 - $85.82