DOMINOS PIZZA INC

Ticker: DPZ CUSIP: 25754A201 Class: EQTY

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025

Shares 416,697 Value ($000) $173,688 Avg Close $415.46 Range $391.31 - $442.35

Q3 2025

Shares 456,261 Value ($000) $196,973 Avg Close $450.82 Range $418.54 - $492.10

Q2 2025

Shares 408,959 Value ($000) $184,277 Avg Close $464.31 Range $414.21 - $493.24

Q1 2025

Shares 404,653 Value ($000) $185,918 Avg Close $445.57 Range $390.88 - $492.69

Q4 2024

Shares 410,467 Value ($000) $172,298 Avg Close $428.97 Range $390.48 - $470.28

Q3 2024

Shares 404,705 Value ($000) $174,080 Avg Close $425.05 Range $387.13 - $504.73

Q2 2024

Shares 398,322 Value ($000) $205,666 Avg Close $497.09 Range $457.28 - $529.00

Q1 2024

Shares 380,292 Value ($000) $188,960 Avg Close $421.84 Range $383.78 - $484.54

Q4 2023

Shares 319,263 Value ($000) $131,610 Avg Close $363.43 Range $319.65 - $402.71

Q3 2023

Shares 300,782 Value ($000) $113,933 Avg Close $371.81 Range $316.72 - $395.82

Q2 2023

Shares 286,769 Value ($000) $96,638 Avg Close $303.72 Range $274.88 - $340.38

Q1 2023

Shares 277,004 Value ($000) $91,375 Avg Close $319.08 Range $278.72 - $354.36

Q4 2022

Shares 267,183 Value ($000) $92,552 Avg Close $334.18 Range $285.91 - $377.19

Q3 2022

Shares 268,543 Value ($000) $83,302 Avg Close $361.53 Range $296.09 - $405.93

Q2 2022

Shares 272,857 Value ($000) $106,335 Avg Close $351.31 Range $304.82 - $385.15

Q1 2022

Shares 203,522 Value ($000) $82,835 Avg Close $412.93 Range $361.86 - $534.49

Q4 2021

Shares 118,653 Value ($000) $66,959 Avg Close $480.51 Range $428.31 - $537.18

Q3 2021

Shares 117,991 Value ($000) $56,278 Avg Close $477.65 Range $435.00 - $517.48

Q2 2021

Shares 117,117 Value ($000) $54,634 Avg Close $399.22 Range $345.66 - $442.53

Q1 2021

Shares 116,987 Value ($000) $43,027 Avg Close $346.59 Range $300.09 - $373.01

Q4 2020

Shares 113,699 Value ($000) $43,599 Avg Close $368.31 Range $345.86 - $408.02

Q3 2020

Shares 107,860 Value ($000) $45,871 Avg Close $372.39 Range $345.53 - $401.42

Q2 2020

Shares 86,512 Value ($000) $31,961 Avg Close $343.88 Range $289.54 - $368.51

Q1 2020

Shares 58,036 Value ($000) $18,808 Avg Close $287.28 Range $251.39 - $355.43

Q4 2019

Shares 42,945 Value ($000) $12,617 Avg Close $256.08 Range $211.28 - $277.68

Q3 2019

Shares 38,301 Value ($000) $9,368 Avg Close $229.54 Range $204.62 - $263.37

Q2 2019

Shares 31,408 Value ($000) $8,740 Avg Close $252.87 Range $226.18 - $279.14

Q1 2019

Shares 23,353 Value ($000) $6,028 Avg Close $239.79 Range $219.81 - $273.90

Q4 2018

Shares 21,483 Value ($000) $5,328 Avg Close $242.30 Range $213.17 - $273.02

Q3 2018

Shares 19,886 Value ($000) $5,863 Avg Close $260.07 Range $232.82 - $280.27

Q2 2018

Shares 18,722 Value ($000) $5,283 Avg Close $232.22 Range $206.34 - $269.69

Q1 2018

Shares 17,987 Value ($000) $4,201 Avg Close $199.01 Range $170.80 - $216.07

Q4 2017

Shares 18,097 Value ($000) $3,419 Avg Close $168.93 Range $151.99 - $193.01

Q3 2017

Shares 18,052 Value ($000) $3,584 Avg Close $177.13 Range $159.85 - $197.23

Q2 2017

Shares 23,500 Value ($000) $4,971 Avg Close $179.23 Range $156.95 - $201.48

Q1 2017

Shares 24,571 Value ($000) $4,528 Avg Close $162.19 Range $141.42 - $173.77

Q4 2016

Shares 25,142 Value ($000) $4,004 Avg Close $146.79 Range $135.13 - $155.85

Q3 2016

Shares 25,418 Value ($000) $3,860 Avg Close $131.60 Range $117.94 - $140.04

Q2 2016

Shares 26,018 Value ($000) $3,418 Avg Close $114.20 Range $104.97 - $126.42

Q1 2016

Shares 26,475 Value ($000) $3,491 Avg Close $106.84 Range $90.44 - $122.06

Q4 2015

Shares 26,982 Value ($000) $3,002 Avg Close $95.65 Range $89.78 - $101.01

Q3 2015

Shares 27,344 Value ($000) $2,951 Avg Close $99.03 Range $88.13 - $106.59

Q2 2015

Shares 27,854 Value ($000) $3,159 Avg Close $95.77 Range $87.01 - $102.59

Q1 2015

Shares 28,074 Value ($000) $2,823 Avg Close $89.07 Range $82.45 - $94.22

Q4 2014

Shares 28,404 Value ($000) $2,675 Avg Close $79.17 Range $66.76 - $85.98

Q3 2014

Shares 28,549 Value ($000) $2,197 Avg Close $65.66 Range $61.37 - $68.72

Q2 2014

Shares 29,085 Value ($000) $2,126 Avg Close $64.22 Range $61.63 - $69.21

Q1 2014

Shares 29,466 Value ($000) $2,268 Avg Close $64.47 Range $57.84 - $70.67

Q4 2013

Shares 24,434 Value ($000) $1,702 Avg Close $59.69 Range $56.55 - $62.10

Q3 2013

Shares 24,603 Value ($000) $1,672 Avg Close $54.94 Range $50.74 - $59.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	416,697	$173,688	$415.46	$391.31 - $442.35
Q3 2025	456,261	$196,973	$450.82	$418.54 - $492.10
Q2 2025	408,959	$184,277	$464.31	$414.21 - $493.24
Q1 2025	404,653	$185,918	$445.57	$390.88 - $492.69
Q4 2024	410,467	$172,298	$428.97	$390.48 - $470.28
Q3 2024	404,705	$174,080	$425.05	$387.13 - $504.73
Q2 2024	398,322	$205,666	$497.09	$457.28 - $529.00
Q1 2024	380,292	$188,960	$421.84	$383.78 - $484.54
Q4 2023	319,263	$131,610	$363.43	$319.65 - $402.71
Q3 2023	300,782	$113,933	$371.81	$316.72 - $395.82
Q2 2023	286,769	$96,638	$303.72	$274.88 - $340.38
Q1 2023	277,004	$91,375	$319.08	$278.72 - $354.36
Q4 2022	267,183	$92,552	$334.18	$285.91 - $377.19
Q3 2022	268,543	$83,302	$361.53	$296.09 - $405.93
Q2 2022	272,857	$106,335	$351.31	$304.82 - $385.15
Q1 2022	203,522	$82,835	$412.93	$361.86 - $534.49
Q4 2021	118,653	$66,959	$480.51	$428.31 - $537.18
Q3 2021	117,991	$56,278	$477.65	$435.00 - $517.48
Q2 2021	117,117	$54,634	$399.22	$345.66 - $442.53
Q1 2021	116,987	$43,027	$346.59	$300.09 - $373.01
Q4 2020	113,699	$43,599	$368.31	$345.86 - $408.02
Q3 2020	107,860	$45,871	$372.39	$345.53 - $401.42
Q2 2020	86,512	$31,961	$343.88	$289.54 - $368.51
Q1 2020	58,036	$18,808	$287.28	$251.39 - $355.43
Q4 2019	42,945	$12,617	$256.08	$211.28 - $277.68
Q3 2019	38,301	$9,368	$229.54	$204.62 - $263.37
Q2 2019	31,408	$8,740	$252.87	$226.18 - $279.14
Q1 2019	23,353	$6,028	$239.79	$219.81 - $273.90
Q4 2018	21,483	$5,328	$242.30	$213.17 - $273.02
Q3 2018	19,886	$5,863	$260.07	$232.82 - $280.27
Q2 2018	18,722	$5,283	$232.22	$206.34 - $269.69
Q1 2018	17,987	$4,201	$199.01	$170.80 - $216.07
Q4 2017	18,097	$3,419	$168.93	$151.99 - $193.01
Q3 2017	18,052	$3,584	$177.13	$159.85 - $197.23
Q2 2017	23,500	$4,971	$179.23	$156.95 - $201.48
Q1 2017	24,571	$4,528	$162.19	$141.42 - $173.77
Q4 2016	25,142	$4,004	$146.79	$135.13 - $155.85
Q3 2016	25,418	$3,860	$131.60	$117.94 - $140.04
Q2 2016	26,018	$3,418	$114.20	$104.97 - $126.42
Q1 2016	26,475	$3,491	$106.84	$90.44 - $122.06
Q4 2015	26,982	$3,002	$95.65	$89.78 - $101.01
Q3 2015	27,344	$2,951	$99.03	$88.13 - $106.59
Q2 2015	27,854	$3,159	$95.77	$87.01 - $102.59
Q1 2015	28,074	$2,823	$89.07	$82.45 - $94.22
Q4 2014	28,404	$2,675	$79.17	$66.76 - $85.98
Q3 2014	28,549	$2,197	$65.66	$61.37 - $68.72
Q2 2014	29,085	$2,126	$64.22	$61.63 - $69.21
Q1 2014	29,466	$2,268	$64.47	$57.84 - $70.67
Q4 2013	24,434	$1,702	$59.69	$56.55 - $62.10
Q3 2013	24,603	$1,672	$54.94	$50.74 - $59.59