BROADRIDGE FINL SOLUTIONS IN

Ticker: BR CUSIP: 11133T103 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 57,856 Value ($000) $12,912 Avg Close $227.30 Range $214.17 - $237.72

Q3 2025

Shares 56,071 Value ($000) $13,355 Avg Close $247.24 Range $230.09 - $269.71

Q2 2025

Shares 54,090 Value ($000) $13,146 Avg Close $235.04 Range $209.84 - $244.67

Q1 2025

Shares 51,093 Value ($000) $12,388 Avg Close $231.86 Range $216.57 - $242.74

Q4 2024

Shares 47,168 Value ($000) $10,664 Avg Close $219.85 Range $204.19 - $233.38

Q3 2024

Shares 41,132 Value ($000) $8,845 Avg Close $204.45 Range $191.07 - $218.59

Q2 2024

Shares 40,038 Value ($000) $7,888 Avg Close $193.07 Range $183.16 - $201.88

Q1 2024

Shares 38,251 Value ($000) $7,836 Avg Close $195.53 Range $185.89 - $203.69

Q4 2023

Shares 38,783 Value ($000) $7,980 Avg Close $178.14 Range $160.87 - $200.83

Q3 2023

Shares 38,610 Value ($000) $6,860 Avg Close $170.29 Range $155.50 - $182.36

Q2 2023

Shares 38,535 Value ($000) $7,010 Avg Close $144.85 Range $133.26 - $159.51

Q1 2023

Shares 36,199 Value ($000) $5,306 Avg Close $136.28 Range $126.23 - $149.80

Q4 2022

Shares 35,464 Value ($000) $4,757 Avg Close $134.59 Range $124.33 - $144.69

Q3 2022

Shares 35,654 Value ($000) $5,146 Avg Close $153.09 Range $134.40 - $172.78

Q2 2022

Shares 35,132 Value ($000) $5,008 Avg Close $136.23 Range $124.45 - $151.48

Q1 2022

Shares 34,162 Value ($000) $5,319 Avg Close $143.43 Range $128.48 - $171.21

Q4 2021

Shares 31,935 Value ($000) $5,838 Avg Close $163.68 Range $149.89 - $173.13

Q3 2021

Shares 29,075 Value ($000) $4,845 Avg Close $158.00 Range $149.60 - $164.23

Q2 2021

Shares 27,106 Value ($000) $4,378 Avg Close $147.75 Range $140.73 - $154.76

Q1 2021

Shares 24,851 Value ($000) $3,805 Avg Close $135.98 Range $126.88 - $145.70

Q4 2020

Shares 24,355 Value ($000) $3,731 Avg Close $133.05 Range $120.27 - $141.89

Q3 2020

Shares 23,202 Value ($000) $3,063 Avg Close $122.11 Range $113.04 - $131.86

Q2 2020

Shares 22,378 Value ($000) $2,824 Avg Close $105.31 Range $81.84 - $116.83

Q1 2020

Shares 20,394 Value ($000) $1,934 Avg Close $103.19 Range $74.41 - $121.34

Q4 2019

Shares 20,057 Value ($000) $2,478 Avg Close $110.07 Range $103.57 - $114.02

Q3 2019

Shares 19,556 Value ($000) $2,433 Avg Close $115.41 Range $107.71 - $122.67

Q2 2019

Shares 22,373 Value ($000) $2,857 Avg Close $107.51 Range $92.86 - $119.06

Q1 2019

Shares 21,956 Value ($000) $2,277 Avg Close $89.16 Range $82.09 - $93.48

Q4 2018

Shares 20,549 Value ($000) $1,978 Avg Close $95.77 Range $81.11 - $118.15

Q3 2018

Shares 16,011 Value ($000) $2,113 Avg Close $111.83 Range $98.32 - $121.88

Q2 2018

Shares 16,135 Value ($000) $1,857 Avg Close $99.13 Range $92.94 - $105.33

Q1 2018

Shares 15,924 Value ($000) $1,747 Avg Close $86.94 Range $76.56 - $96.60

Q4 2017

Shares 15,918 Value ($000) $1,442 Avg Close $76.08 Range $70.31 - $80.87

Q3 2017

Shares 15,687 Value ($000) $1,268 Avg Close $66.85 Range $62.08 - $71.46

Q2 2017

Shares 15,493 Value ($000) $1,171 Avg Close $62.39 Range $57.41 - $67.35

Q1 2017

Shares 15,383 Value ($000) $1,045 Avg Close $58.33 Range $56.04 - $60.85

Q4 2016

Shares 15,380 Value ($000) $1,020 Avg Close $55.66 Range $51.18 - $58.34

Q3 2016

Shares 14,869 Value ($000) $1,008 Avg Close $58.14 Range $55.28 - $61.05

Q2 2016

Shares 14,866 Value ($000) $969 Avg Close $52.52 Range $49.06 - $55.94

Q1 2016

Shares 14,863 Value ($000) $882 Avg Close $46.01 Range $40.91 - $50.52

Q4 2015

Shares 14,859 Value ($000) $798 Avg Close $47.04 Range $43.90 - $50.35

Q3 2015

Shares 14,855 Value ($000) $822 Avg Close $44.82 Range $40.82 - $49.57

Q2 2015

Shares 14,855 Value ($000) $789 Avg Close $44.18 Range $41.37 - $46.22

Q1 2015

Shares 14,848 Value ($000) $817 Avg Close $41.93 Range $36.80 - $45.67

Q4 2014

Shares 14,919 Value ($000) $689 Avg Close $35.90 Range $31.36 - $38.56

Q3 2014

Shares 14,989 Value ($000) $624 Avg Close $33.89 Range $32.10 - $35.34

Q2 2014

Shares 14,986 Value ($000) $624 Avg Close $31.74 Range $28.63 - $34.28

Q1 2014

Shares 14,982 Value ($000) $556 Avg Close $30.25 Range $28.15 - $32.07

Q4 2013

Shares 14,986 Value ($000) $592 Avg Close $28.99 Range $24.91 - $32.34

Q3 2013

Shares 14,791 Value ($000) $470 Avg Close $23.68 Range $21.21 - $25.58

Q2 2013

Shares 15,616 Value ($000) $415 Avg Close $20.36 Range $18.40 - $22.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,856	$12,912	$227.30	$214.17 - $237.72
Q3 2025	56,071	$13,355	$247.24	$230.09 - $269.71
Q2 2025	54,090	$13,146	$235.04	$209.84 - $244.67
Q1 2025	51,093	$12,388	$231.86	$216.57 - $242.74
Q4 2024	47,168	$10,664	$219.85	$204.19 - $233.38
Q3 2024	41,132	$8,845	$204.45	$191.07 - $218.59
Q2 2024	40,038	$7,888	$193.07	$183.16 - $201.88
Q1 2024	38,251	$7,836	$195.53	$185.89 - $203.69
Q4 2023	38,783	$7,980	$178.14	$160.87 - $200.83
Q3 2023	38,610	$6,860	$170.29	$155.50 - $182.36
Q2 2023	38,535	$7,010	$144.85	$133.26 - $159.51
Q1 2023	36,199	$5,306	$136.28	$126.23 - $149.80
Q4 2022	35,464	$4,757	$134.59	$124.33 - $144.69
Q3 2022	35,654	$5,146	$153.09	$134.40 - $172.78
Q2 2022	35,132	$5,008	$136.23	$124.45 - $151.48
Q1 2022	34,162	$5,319	$143.43	$128.48 - $171.21
Q4 2021	31,935	$5,838	$163.68	$149.89 - $173.13
Q3 2021	29,075	$4,845	$158.00	$149.60 - $164.23
Q2 2021	27,106	$4,378	$147.75	$140.73 - $154.76
Q1 2021	24,851	$3,805	$135.98	$126.88 - $145.70
Q4 2020	24,355	$3,731	$133.05	$120.27 - $141.89
Q3 2020	23,202	$3,063	$122.11	$113.04 - $131.86
Q2 2020	22,378	$2,824	$105.31	$81.84 - $116.83
Q1 2020	20,394	$1,934	$103.19	$74.41 - $121.34
Q4 2019	20,057	$2,478	$110.07	$103.57 - $114.02
Q3 2019	19,556	$2,433	$115.41	$107.71 - $122.67
Q2 2019	22,373	$2,857	$107.51	$92.86 - $119.06
Q1 2019	21,956	$2,277	$89.16	$82.09 - $93.48
Q4 2018	20,549	$1,978	$95.77	$81.11 - $118.15
Q3 2018	16,011	$2,113	$111.83	$98.32 - $121.88
Q2 2018	16,135	$1,857	$99.13	$92.94 - $105.33
Q1 2018	15,924	$1,747	$86.94	$76.56 - $96.60
Q4 2017	15,918	$1,442	$76.08	$70.31 - $80.87
Q3 2017	15,687	$1,268	$66.85	$62.08 - $71.46
Q2 2017	15,493	$1,171	$62.39	$57.41 - $67.35
Q1 2017	15,383	$1,045	$58.33	$56.04 - $60.85
Q4 2016	15,380	$1,020	$55.66	$51.18 - $58.34
Q3 2016	14,869	$1,008	$58.14	$55.28 - $61.05
Q2 2016	14,866	$969	$52.52	$49.06 - $55.94
Q1 2016	14,863	$882	$46.01	$40.91 - $50.52
Q4 2015	14,859	$798	$47.04	$43.90 - $50.35
Q3 2015	14,855	$822	$44.82	$40.82 - $49.57
Q2 2015	14,855	$789	$44.18	$41.37 - $46.22
Q1 2015	14,848	$817	$41.93	$36.80 - $45.67
Q4 2014	14,919	$689	$35.90	$31.36 - $38.56
Q3 2014	14,989	$624	$33.89	$32.10 - $35.34
Q2 2014	14,986	$624	$31.74	$28.63 - $34.28
Q1 2014	14,982	$556	$30.25	$28.15 - $32.07
Q4 2013	14,986	$592	$28.99	$24.91 - $32.34
Q3 2013	14,791	$470	$23.68	$21.21 - $25.58
Q2 2013	15,616	$415	$20.36	$18.40 - $22.15