LILLY ELI & CO

Ticker: LLY CUSIP: 532457108 Class: COM

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

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

Q4 2025

Shares 78,960 Value ($000) $85 Avg Close $955.55 Range $762.18 - $1111.99

Q3 2025

Shares 80,862 Value ($000) $62 Avg Close $742.24 Range $621.50 - $817.22

Q2 2025

Shares 79,396 Value ($000) $62 Avg Close $773.40 Range $673.24 - $897.36

Q1 2025

Shares 75,986 Value ($000) $63 Avg Close $826.69 Range $719.64 - $930.30

Q4 2024

Shares 74,119 Value ($000) $57 Avg Close $821.14 Range $706.13 - $928.52

Q3 2024

Shares 73,627 Value ($000) $65 Avg Close $890.31 Range $739.75 - $963.73

Q2 2024

Shares 76,942 Value ($000) $70 Avg Close $790.93 Range $709.60 - $905.99

Q1 2024

Shares 77,157 Value ($000) $60 Avg Close $702.49 Range $571.04 - $791.08

Q4 2023

Shares 78,116 Value ($000) $46 Avg Close $575.10 Range $508.48 - $620.11

Q3 2023

Shares 81,748 Value ($000) $44 Avg Close $506.78 Range $426.62 - $592.42

Q2 2023

Shares 82,169 Value ($000) $39 Avg Close $411.47 Range $335.35 - $461.52

Q1 2023

Shares 87,796 Value ($000) $31 Avg Close $329.89 Range $302.92 - $360.34

Q4 2022

Shares 91,925 Value ($000) $34 Avg Close $345.79 Range $308.75 - $366.44

Q3 2022

Shares 93,468 Value ($000) $30,223 Avg Close $308.08 Range $287.82 - $332.75

Q2 2022

Shares 75,973 Value ($000) $24,632 Avg Close $290.91 Range $267.80 - $321.14

Q1 2022

Shares 77,458 Value ($000) $22,182 Avg Close $248.50 Range $224.15 - $285.70

Q4 2021

Shares 79,361 Value ($000) $21,921 Avg Close $243.85 Range $215.31 - $273.50

Q3 2021

Shares 72,011 Value ($000) $16,639 Avg Close $236.66 Range $211.45 - $264.90

Q2 2021

Shares 74,016 Value ($000) $16,988 Avg Close $191.90 Range $170.18 - $229.11

Q1 2021

Shares 75,131 Value ($000) $14,036 Avg Close $186.06 Range $153.53 - $206.88

Q4 2020

Shares 70,712 Value ($000) $11,939 Avg Close $141.36 Range $121.99 - $165.03

Q3 2020

Shares 66,197 Value ($000) $9,799 Avg Close $145.78 Range $136.96 - $160.43

Q2 2020

Shares 73,819 Value ($000) $12,120 Avg Close $143.90 Range $124.36 - $157.31

Q1 2020

Shares 75,999 Value ($000) $10,542 Avg Close $128.17 Range $109.47 - $137.57

Q4 2019

Shares 80,475 Value ($000) $10,577 Avg Close $107.55 Range $93.76 - $127.45

Q3 2019

Shares 83,665 Value ($000) $9,356 Avg Close $102.71 Range $96.72 - $108.44

Q2 2019

Shares 85,065 Value ($000) $9,425 Avg Close $108.01 Range $101.20 - $120.15

Q1 2019

Shares 85,286 Value ($000) $11,067 Avg Close $110.95 Range $101.08 - $120.86

Q4 2018

Shares 85,352 Value ($000) $9,877 Avg Close $101.37 Range $94.30 - $109.03

Q3 2018

Shares 86,031 Value ($000) $9,232 Avg Close $90.28 Range $76.26 - $97.62

Q2 2018

Shares 76,995 Value ($000) $6,570 Avg Close $73.70 Range $67.41 - $78.56

Q1 2018

Shares 69,810 Value ($000) $5,401,200 Avg Close $71.71 Range $65.40 - $78.39

Q4 2017

Shares 67,889 Value ($000) $5,733,905 Avg Close $75.28 Range $72.07 - $79.07

Q3 2017

Shares 63,625 Value ($000) $5,442,483 Avg Close $72.13 Range $67.81 - $75.50

Q2 2017

Shares 61,110 Value ($000) $5,029,353 Avg Close $71.29 Range $67.35 - $75.51

Q1 2017

Shares 58,818 Value ($000) $4,947,182 Avg Close $69.54 Range $63.60 - $75.00

Q4 2016

Shares 57,716 Value ($000) $4,245,012 Avg Close $64.22 Range $55.51 - $71.52

Q3 2016

Shares 53,545 Value ($000) $4,297,522 Avg Close $68.58 Range $65.69 - $71.54

Q2 2016

Shares 53,410 Value ($000) $4,206,038 Avg Close $64.09 Range $60.67 - $67.29

Q1 2016

Shares 55,669 Value ($000) $4,008,725 Avg Close $63.98 Range $57.57 - $71.93

Q4 2015

Shares 58,754 Value ($000) $4,950,612 Avg Close $69.71 Range $62.91 - $74.26

Q3 2015

Shares 63,794 Value ($000) $5,338,920 Avg Close $70.47 Range $65.09 - $77.71

Q2 2015

Shares 66,718 Value ($000) $5,570,286 Avg Close $63.20 Range $58.00 - $72.58

Q1 2015

Shares 68,018 Value ($000) $4,941,507 Avg Close $58.64 Range $56.16 - $64.00

Q4 2014

Shares 67,380 Value ($000) $4,648,546 Avg Close $55.19 Range $49.34 - $61.61

Q3 2014

Shares 67,520 Value ($000) $4,378,672 Avg Close $51.38 Range $48.59 - $54.68

Q2 2014

Shares 65,885 Value ($000) $4,096,070 Avg Close $48.02 Range $45.95 - $51.21

Q1 2014

Shares 63,975 Value ($000) $3,765,568 Avg Close $44.54 Range $40.12 - $48.17

Q4 2013

Shares 65,943 Value ($000) $3,363,093 Avg Close $39.58 Range $37.37 - $40.99

Q3 2013

Shares 66,615 Value ($000) $3,352,733 Avg Close $40.99 Range $38.39 - $44.43

Q2 2013

Shares 68,980 Value ($000) $3,388,298 Avg Close $42.21 Range $37.93 - $45.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	78,960	$85	$955.55	$762.18 - $1111.99
Q3 2025	80,862	$62	$742.24	$621.50 - $817.22
Q2 2025	79,396	$62	$773.40	$673.24 - $897.36
Q1 2025	75,986	$63	$826.69	$719.64 - $930.30
Q4 2024	74,119	$57	$821.14	$706.13 - $928.52
Q3 2024	73,627	$65	$890.31	$739.75 - $963.73
Q2 2024	76,942	$70	$790.93	$709.60 - $905.99
Q1 2024	77,157	$60	$702.49	$571.04 - $791.08
Q4 2023	78,116	$46	$575.10	$508.48 - $620.11
Q3 2023	81,748	$44	$506.78	$426.62 - $592.42
Q2 2023	82,169	$39	$411.47	$335.35 - $461.52
Q1 2023	87,796	$31	$329.89	$302.92 - $360.34
Q4 2022	91,925	$34	$345.79	$308.75 - $366.44
Q3 2022	93,468	$30,223	$308.08	$287.82 - $332.75
Q2 2022	75,973	$24,632	$290.91	$267.80 - $321.14
Q1 2022	77,458	$22,182	$248.50	$224.15 - $285.70
Q4 2021	79,361	$21,921	$243.85	$215.31 - $273.50
Q3 2021	72,011	$16,639	$236.66	$211.45 - $264.90
Q2 2021	74,016	$16,988	$191.90	$170.18 - $229.11
Q1 2021	75,131	$14,036	$186.06	$153.53 - $206.88
Q4 2020	70,712	$11,939	$141.36	$121.99 - $165.03
Q3 2020	66,197	$9,799	$145.78	$136.96 - $160.43
Q2 2020	73,819	$12,120	$143.90	$124.36 - $157.31
Q1 2020	75,999	$10,542	$128.17	$109.47 - $137.57
Q4 2019	80,475	$10,577	$107.55	$93.76 - $127.45
Q3 2019	83,665	$9,356	$102.71	$96.72 - $108.44
Q2 2019	85,065	$9,425	$108.01	$101.20 - $120.15
Q1 2019	85,286	$11,067	$110.95	$101.08 - $120.86
Q4 2018	85,352	$9,877	$101.37	$94.30 - $109.03
Q3 2018	86,031	$9,232	$90.28	$76.26 - $97.62
Q2 2018	76,995	$6,570	$73.70	$67.41 - $78.56
Q1 2018	69,810	$5,401,200	$71.71	$65.40 - $78.39
Q4 2017	67,889	$5,733,905	$75.28	$72.07 - $79.07
Q3 2017	63,625	$5,442,483	$72.13	$67.81 - $75.50
Q2 2017	61,110	$5,029,353	$71.29	$67.35 - $75.51
Q1 2017	58,818	$4,947,182	$69.54	$63.60 - $75.00
Q4 2016	57,716	$4,245,012	$64.22	$55.51 - $71.52
Q3 2016	53,545	$4,297,522	$68.58	$65.69 - $71.54
Q2 2016	53,410	$4,206,038	$64.09	$60.67 - $67.29
Q1 2016	55,669	$4,008,725	$63.98	$57.57 - $71.93
Q4 2015	58,754	$4,950,612	$69.71	$62.91 - $74.26
Q3 2015	63,794	$5,338,920	$70.47	$65.09 - $77.71
Q2 2015	66,718	$5,570,286	$63.20	$58.00 - $72.58
Q1 2015	68,018	$4,941,507	$58.64	$56.16 - $64.00
Q4 2014	67,380	$4,648,546	$55.19	$49.34 - $61.61
Q3 2014	67,520	$4,378,672	$51.38	$48.59 - $54.68
Q2 2014	65,885	$4,096,070	$48.02	$45.95 - $51.21
Q1 2014	63,975	$3,765,568	$44.54	$40.12 - $48.17
Q4 2013	65,943	$3,363,093	$39.58	$37.37 - $40.99
Q3 2013	66,615	$3,352,733	$40.99	$38.39 - $44.43
Q2 2013	68,980	$3,388,298	$42.21	$37.93 - $45.11