CISCO SYS INC

Ticker: CSCO CUSIP: 17275R102 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 666,735 Value ($000) $51 Avg Close $73.79 Range $66.45 - $80.39

Q3 2025

Shares 678,326 Value ($000) $46 Avg Close $67.38 Range $65.01 - $71.73

Q2 2025

Shares 669,667 Value ($000) $46 Avg Close $60.38 Range $51.21 - $68.58

Q1 2025

Shares 686,078 Value ($000) $42 Avg Close $60.10 Range $56.79 - $64.92

Q4 2024

Shares 709,991 Value ($000) $42 Avg Close $55.37 Range $50.34 - $58.40

Q3 2024

Shares 714,243 Value ($000) $38 Avg Close $46.78 Range $42.82 - $51.30

Q2 2024

Shares 708,990 Value ($000) $34 Avg Close $45.29 Range $42.89 - $47.90

Q1 2024

Shares 732,793 Value ($000) $37 Avg Close $47.21 Range $45.11 - $49.80

Q4 2023

Shares 732,439 Value ($000) $37 Avg Close $47.98 Range $43.39 - $51.27

Q3 2023

Shares 661,921 Value ($000) $36 Avg Close $50.30 Range $46.67 - $54.25

Q2 2023

Shares 664,736 Value ($000) $34 Avg Close $45.51 Range $42.16 - $48.50

Q1 2023

Shares 672,539 Value ($000) $35 Avg Close $44.85 Range $41.95 - $48.08

Q4 2022

Shares 672,214 Value ($000) $32 Avg Close $41.47 Range $35.17 - $46.21

Q3 2022

Shares 676,444 Value ($000) $27,058 Avg Close $40.05 Range $36.08 - $45.14

Q2 2022

Shares 630,961 Value ($000) $26,905 Avg Close $42.82 Range $36.70 - $49.93

Q1 2022

Shares 626,813 Value ($000) $34,962 Avg Close $50.28 Range $46.83 - $55.97

Q4 2021

Shares 615,827 Value ($000) $39,025 Avg Close $50.47 Range $45.13 - $56.80

Q3 2021

Shares 599,512 Value ($000) $32,631 Avg Close $49.23 Range $45.93 - $52.89

Q2 2021

Shares 563,222 Value ($000) $29,851 Avg Close $45.84 Range $43.66 - $48.23

Q1 2021

Shares 541,948 Value ($000) $28,024 Avg Close $40.62 Range $37.51 - $45.81

Q4 2020

Shares 482,771 Value ($000) $21,604 Avg Close $35.27 Range $30.28 - $39.11

Q3 2020

Shares 487,686 Value ($000) $19,210 Avg Close $37.06 Range $31.98 - $41.20

Q2 2020

Shares 469,199 Value ($000) $21,884 Avg Close $37.00 Range $31.62 - $40.75

Q1 2020

Shares 458,548 Value ($000) $18,026 Avg Close $36.67 Range $27.08 - $42.03

Q4 2019

Shares 452,188 Value ($000) $21,687 Avg Close $38.56 Range $36.01 - $41.07

Q3 2019

Shares 368,641 Value ($000) $18,214 Avg Close $42.79 Range $37.88 - $47.98

Q2 2019

Shares 366,778 Value ($000) $20,074 Avg Close $45.18 Range $41.79 - $47.59

Q1 2019

Shares 366,926 Value ($000) $19,811 Avg Close $39.51 Range $33.31 - $44.10

Q4 2018

Shares 369,397 Value ($000) $16,006 Avg Close $36.91 Range $32.48 - $39.65

Q3 2018

Shares 330,454 Value ($000) $16,077 Avg Close $36.04 Range $32.82 - $39.32

Q2 2018

Shares 332,060 Value ($000) $14,288 Avg Close $34.74 Range $31.96 - $36.88

Q1 2018

Shares 333,782 Value ($000) $14,315,910 Avg Close $33.46 Range $29.47 - $36.42

Q4 2017

Shares 327,259 Value ($000) $12,534,020 Avg Close $27.97 Range $25.98 - $30.54

Q3 2017

Shares 304,063 Value ($000) $10,225,638 Avg Close $24.71 Range $23.57 - $26.48

Q2 2017

Shares 303,069 Value ($000) $9,486,060 Avg Close $25.06 Range $23.36 - $26.62

Q1 2017

Shares 291,805 Value ($000) $9,863,009 Avg Close $24.73 Range $22.73 - $26.33

Q4 2016

Shares 283,907 Value ($000) $8,579,670 Avg Close $23.05 Range $22.02 - $24.11

Q3 2016

Shares 277,151 Value ($000) $8,791,230 Avg Close $23.06 Range $21.13 - $23.96

Q2 2016

Shares 273,966 Value ($000) $7,860,084 Avg Close $20.86 Range $19.18 - $21.86

Q1 2016

Shares 282,804 Value ($000) $8,051,430 Avg Close $18.95 Range $16.54 - $21.12

Q4 2015

Shares 291,748 Value ($000) $7,922,417 Avg Close $20.16 Range $18.52 - $21.55

Q3 2015

Shares 285,493 Value ($000) $7,494,191 Avg Close $19.57 Range $16.69 - $21.17

Q2 2015

Shares 277,746 Value ($000) $7,626,905 Avg Close $20.63 Range $19.31 - $21.51

Q1 2015

Shares 254,411 Value ($000) $7,002,663 Avg Close $20.10 Range $18.50 - $21.64

Q4 2014

Shares 245,092 Value ($000) $6,817,234 Avg Close $18.31 Range $15.95 - $20.27

Q3 2014

Shares 245,697 Value ($000) $6,184,193 Avg Close $17.70 Range $17.08 - $18.35

Q2 2014

Shares 236,035 Value ($000) $5,865,470 Avg Close $16.64 Range $15.57 - $17.58

Q1 2014

Shares 215,085 Value ($000) $4,821,130 Avg Close $15.30 Range $14.73 - $15.92

Q4 2013

Shares 230,414 Value ($000) $5,168,186 Avg Close $15.20 Range $13.89 - $16.49

Q3 2013

Shares 211,220 Value ($000) $4,949,096 Avg Close $16.93 Range $15.70 - $18.07

Q2 2013

Shares 184,811 Value ($000) $4,497,375 Avg Close $15.24 Range $13.53 - $16.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	666,735	$51	$73.79	$66.45 - $80.39
Q3 2025	678,326	$46	$67.38	$65.01 - $71.73
Q2 2025	669,667	$46	$60.38	$51.21 - $68.58
Q1 2025	686,078	$42	$60.10	$56.79 - $64.92
Q4 2024	709,991	$42	$55.37	$50.34 - $58.40
Q3 2024	714,243	$38	$46.78	$42.82 - $51.30
Q2 2024	708,990	$34	$45.29	$42.89 - $47.90
Q1 2024	732,793	$37	$47.21	$45.11 - $49.80
Q4 2023	732,439	$37	$47.98	$43.39 - $51.27
Q3 2023	661,921	$36	$50.30	$46.67 - $54.25
Q2 2023	664,736	$34	$45.51	$42.16 - $48.50
Q1 2023	672,539	$35	$44.85	$41.95 - $48.08
Q4 2022	672,214	$32	$41.47	$35.17 - $46.21
Q3 2022	676,444	$27,058	$40.05	$36.08 - $45.14
Q2 2022	630,961	$26,905	$42.82	$36.70 - $49.93
Q1 2022	626,813	$34,962	$50.28	$46.83 - $55.97
Q4 2021	615,827	$39,025	$50.47	$45.13 - $56.80
Q3 2021	599,512	$32,631	$49.23	$45.93 - $52.89
Q2 2021	563,222	$29,851	$45.84	$43.66 - $48.23
Q1 2021	541,948	$28,024	$40.62	$37.51 - $45.81
Q4 2020	482,771	$21,604	$35.27	$30.28 - $39.11
Q3 2020	487,686	$19,210	$37.06	$31.98 - $41.20
Q2 2020	469,199	$21,884	$37.00	$31.62 - $40.75
Q1 2020	458,548	$18,026	$36.67	$27.08 - $42.03
Q4 2019	452,188	$21,687	$38.56	$36.01 - $41.07
Q3 2019	368,641	$18,214	$42.79	$37.88 - $47.98
Q2 2019	366,778	$20,074	$45.18	$41.79 - $47.59
Q1 2019	366,926	$19,811	$39.51	$33.31 - $44.10
Q4 2018	369,397	$16,006	$36.91	$32.48 - $39.65
Q3 2018	330,454	$16,077	$36.04	$32.82 - $39.32
Q2 2018	332,060	$14,288	$34.74	$31.96 - $36.88
Q1 2018	333,782	$14,315,910	$33.46	$29.47 - $36.42
Q4 2017	327,259	$12,534,020	$27.97	$25.98 - $30.54
Q3 2017	304,063	$10,225,638	$24.71	$23.57 - $26.48
Q2 2017	303,069	$9,486,060	$25.06	$23.36 - $26.62
Q1 2017	291,805	$9,863,009	$24.73	$22.73 - $26.33
Q4 2016	283,907	$8,579,670	$23.05	$22.02 - $24.11
Q3 2016	277,151	$8,791,230	$23.06	$21.13 - $23.96
Q2 2016	273,966	$7,860,084	$20.86	$19.18 - $21.86
Q1 2016	282,804	$8,051,430	$18.95	$16.54 - $21.12
Q4 2015	291,748	$7,922,417	$20.16	$18.52 - $21.55
Q3 2015	285,493	$7,494,191	$19.57	$16.69 - $21.17
Q2 2015	277,746	$7,626,905	$20.63	$19.31 - $21.51
Q1 2015	254,411	$7,002,663	$20.10	$18.50 - $21.64
Q4 2014	245,092	$6,817,234	$18.31	$15.95 - $20.27
Q3 2014	245,697	$6,184,193	$17.70	$17.08 - $18.35
Q2 2014	236,035	$5,865,470	$16.64	$15.57 - $17.58
Q1 2014	215,085	$4,821,130	$15.30	$14.73 - $15.92
Q4 2013	230,414	$5,168,186	$15.20	$13.89 - $16.49
Q3 2013	211,220	$4,949,096	$16.93	$15.70 - $18.07
Q2 2013	184,811	$4,497,375	$15.24	$13.53 - $16.92