HOME DEPOT INC

Ticker: HD CUSIP: 437076102 Class: Common Stock

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

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

Q4 2025

Shares 191,648 Value ($000) $66 Avg Close $364.59 Range $329.24 - $402.53

Q3 2025

Shares 193,346 Value ($000) $78 Avg Close $389.16 Range $348.22 - $424.01

Q2 2025

Shares 195,499 Value ($000) $72 Avg Close $355.91 Range $320.39 - $382.68

Q1 2025

Shares 196,171 Value ($000) $72 Avg Close $380.72 Range $339.00 - $415.82

Q4 2024

Shares 202,536 Value ($000) $79 Avg Close $397.26 Range $370.48 - $426.44

Q3 2024

Shares 205,105 Value ($000) $83 Avg Close $352.64 Range $319.93 - $393.38

Q2 2024

Shares 207,971 Value ($000) $72 Avg Close $327.56 Range $310.19 - $367.07

Q1 2024

Shares 207,789 Value ($000) $80 Avg Close $348.54 Range $320.55 - $380.22

Q4 2023

Shares 213,204 Value ($000) $74 Avg Close $293.72 Range $259.45 - $338.01

Q3 2023

Shares 213,569 Value ($000) $65 Avg Close $302.97 Range $282.83 - $317.88

Q2 2023

Shares 211,796 Value ($000) $66 Avg Close $276.41 Range $258.60 - $296.53

Q1 2023

Shares 205,326 Value ($000) $62 Avg Close $284.64 Range $261.25 - $316.39

Q4 2022

Shares 209,989 Value ($000) $66 Avg Close $281.19 Range $246.71 - $321.75

Q3 2022

Shares 209,029 Value ($000) $57,680 Avg Close $270.67 Range $244.63 - $304.68

Q2 2022

Shares 162,717 Value ($000) $44,628 Avg Close $269.01 Range $242.03 - $289.51

Q1 2022

Shares 164,925 Value ($000) $49,416 Avg Close $313.99 Range $270.51 - $377.65

Q4 2021

Shares 162,799 Value ($000) $67,562 Avg Close $343.18 Range $291.78 - $380.16

Q3 2021

Shares 163,964 Value ($000) $53,823 Avg Close $294.54 Range $281.92 - $309.40

Q2 2021

Shares 160,924 Value ($000) $51,318 Avg Close $283.84 Range $267.23 - $307.97

Q1 2021

Shares 161,661 Value ($000) $49,347 Avg Close $244.44 Range $218.31 - $274.41

Q4 2020

Shares 155,345 Value ($000) $41,263 Avg Close $242.47 Range $229.06 - $257.69

Q3 2020

Shares 155,447 Value ($000) $43,169 Avg Close $237.65 Range $215.67 - $256.60

Q2 2020

Shares 154,194 Value ($000) $38,628 Avg Close $199.72 Range $151.50 - $227.11

Q1 2020

Shares 153,172 Value ($000) $28,599 Avg Close $190.13 Range $122.45 - $213.95

Q4 2019

Shares 138,029 Value ($000) $30,143 Avg Close $194.99 Range $182.16 - $205.67

Q3 2019

Shares 139,616 Value ($000) $32,393 Avg Close $187.08 Range $170.03 - $202.39

Q2 2019

Shares 142,183 Value ($000) $29,570 Avg Close $169.54 Range $158.01 - $181.08

Q1 2019

Shares 144,713 Value ($000) $27,769 Avg Close $154.70 Range $141.63 - $163.03

Q4 2018

Shares 146,679 Value ($000) $25,202 Avg Close $150.39 Range $133.11 - $175.59

Q3 2018

Shares 148,164 Value ($000) $30,692 Avg Close $167.96 Range $159.12 - $180.31

Q2 2018

Shares 152,766 Value ($000) $29,805 Avg Close $155.00 Range $141.12 - $167.88

Q1 2018

Shares 148,862 Value ($000) $26,533,163 Avg Close $154.72 Range $142.07 - $170.94

Q4 2017

Shares 149,202 Value ($000) $28,278,255 Avg Close $141.67 Range $131.51 - $157.67

Q3 2017

Shares 147,755 Value ($000) $24,166,808 Avg Close $125.16 Range $117.48 - $134.04

Q2 2017

Shares 147,682 Value ($000) $22,654,419 Avg Close $124.48 Range $118.03 - $130.25

Q1 2017

Shares 147,640 Value ($000) $21,677,981 Avg Close $114.37 Range $107.08 - $121.58

Q4 2016

Shares 155,830 Value ($000) $20,893,687 Avg Close $103.40 Range $95.43 - $110.52

Q3 2016

Shares 157,720 Value ($000) $20,295,409 Avg Close $106.34 Range $100.35 - $110.71

Q2 2016

Shares 156,007 Value ($000) $19,920,534 Avg Close $104.97 Range $98.46 - $109.21

Q1 2016

Shares 164,026 Value ($000) $21,885,989 Avg Close $98.37 Range $86.39 - $106.41

Q4 2015

Shares 166,353 Value ($000) $22,000,184 Avg Close $99.98 Range $90.00 - $106.29

Q3 2015

Shares 172,294 Value ($000) $19,898,234 Avg Close $90.45 Range $71.95 - $96.64

Q2 2015

Shares 161,259 Value ($000) $17,920,713 Avg Close $87.09 Range $82.79 - $90.45

Q1 2015

Shares 162,745 Value ($000) $18,489,459 Avg Close $85.33 Range $77.44 - $91.62

Q4 2014

Shares 162,725 Value ($000) $17,081,243 Avg Close $74.81 Range $66.39 - $81.90

Q3 2014

Shares 163,101 Value ($000) $14,962,886 Avg Close $65.73 Range $59.63 - $72.08

Q2 2014

Shares 161,155 Value ($000) $13,047,109 Avg Close $60.11 Range $56.74 - $62.32

Q1 2014

Shares 153,413 Value ($000) $12,139,570 Avg Close $60.23 Range $55.93 - $62.91

Q4 2013

Shares 135,431 Value ($000) $11,151,389 Avg Close $58.72 Range $55.49 - $62.36

Q3 2013

Shares 134,875 Value ($000) $10,230,268 Avg Close $57.87 Range $54.34 - $60.80

Q2 2013

Shares 138,796 Value ($000) $10,752,526 Avg Close $56.05 Range $51.78 - $60.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	191,648	$66	$364.59	$329.24 - $402.53
Q3 2025	193,346	$78	$389.16	$348.22 - $424.01
Q2 2025	195,499	$72	$355.91	$320.39 - $382.68
Q1 2025	196,171	$72	$380.72	$339.00 - $415.82
Q4 2024	202,536	$79	$397.26	$370.48 - $426.44
Q3 2024	205,105	$83	$352.64	$319.93 - $393.38
Q2 2024	207,971	$72	$327.56	$310.19 - $367.07
Q1 2024	207,789	$80	$348.54	$320.55 - $380.22
Q4 2023	213,204	$74	$293.72	$259.45 - $338.01
Q3 2023	213,569	$65	$302.97	$282.83 - $317.88
Q2 2023	211,796	$66	$276.41	$258.60 - $296.53
Q1 2023	205,326	$62	$284.64	$261.25 - $316.39
Q4 2022	209,989	$66	$281.19	$246.71 - $321.75
Q3 2022	209,029	$57,680	$270.67	$244.63 - $304.68
Q2 2022	162,717	$44,628	$269.01	$242.03 - $289.51
Q1 2022	164,925	$49,416	$313.99	$270.51 - $377.65
Q4 2021	162,799	$67,562	$343.18	$291.78 - $380.16
Q3 2021	163,964	$53,823	$294.54	$281.92 - $309.40
Q2 2021	160,924	$51,318	$283.84	$267.23 - $307.97
Q1 2021	161,661	$49,347	$244.44	$218.31 - $274.41
Q4 2020	155,345	$41,263	$242.47	$229.06 - $257.69
Q3 2020	155,447	$43,169	$237.65	$215.67 - $256.60
Q2 2020	154,194	$38,628	$199.72	$151.50 - $227.11
Q1 2020	153,172	$28,599	$190.13	$122.45 - $213.95
Q4 2019	138,029	$30,143	$194.99	$182.16 - $205.67
Q3 2019	139,616	$32,393	$187.08	$170.03 - $202.39
Q2 2019	142,183	$29,570	$169.54	$158.01 - $181.08
Q1 2019	144,713	$27,769	$154.70	$141.63 - $163.03
Q4 2018	146,679	$25,202	$150.39	$133.11 - $175.59
Q3 2018	148,164	$30,692	$167.96	$159.12 - $180.31
Q2 2018	152,766	$29,805	$155.00	$141.12 - $167.88
Q1 2018	148,862	$26,533,163	$154.72	$142.07 - $170.94
Q4 2017	149,202	$28,278,255	$141.67	$131.51 - $157.67
Q3 2017	147,755	$24,166,808	$125.16	$117.48 - $134.04
Q2 2017	147,682	$22,654,419	$124.48	$118.03 - $130.25
Q1 2017	147,640	$21,677,981	$114.37	$107.08 - $121.58
Q4 2016	155,830	$20,893,687	$103.40	$95.43 - $110.52
Q3 2016	157,720	$20,295,409	$106.34	$100.35 - $110.71
Q2 2016	156,007	$19,920,534	$104.97	$98.46 - $109.21
Q1 2016	164,026	$21,885,989	$98.37	$86.39 - $106.41
Q4 2015	166,353	$22,000,184	$99.98	$90.00 - $106.29
Q3 2015	172,294	$19,898,234	$90.45	$71.95 - $96.64
Q2 2015	161,259	$17,920,713	$87.09	$82.79 - $90.45
Q1 2015	162,745	$18,489,459	$85.33	$77.44 - $91.62
Q4 2014	162,725	$17,081,243	$74.81	$66.39 - $81.90
Q3 2014	163,101	$14,962,886	$65.73	$59.63 - $72.08
Q2 2014	161,155	$13,047,109	$60.11	$56.74 - $62.32
Q1 2014	153,413	$12,139,570	$60.23	$55.93 - $62.91
Q4 2013	135,431	$11,151,389	$58.72	$55.49 - $62.36
Q3 2013	134,875	$10,230,268	$57.87	$54.34 - $60.80
Q2 2013	138,796	$10,752,526	$56.05	$51.78 - $60.75