LOWES COS INC

Ticker: LOW CUSIP: 548661107 Class: COM

ACADIAN ASSET MANAGEMENT LLC's Holding History (CIK: 0000916542)

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

Q4 2025

Shares 1,864 Value ($000) $0 Avg Close $239.83 Range $218.80 - $254.04

Q3 2025

Shares 349,751 Value ($000) $88 Avg Close $244.20 Range $210.40 - $273.63

Q2 2025

Shares 315,409 Value ($000) $70 Avg Close $220.63 Range $203.22 - $235.13

Q1 2025

Shares 160,408 Value ($000) $37 Avg Close $242.06 Range $216.79 - $265.06

Q4 2024

Shares 21,745 Value ($000) $5 Avg Close $261.54 Range $239.21 - $280.19

Q3 2024

Shares 3,075 Value ($000) $1 Avg Close $236.16 Range $205.77 - $264.82

Q2 2024

Shares 14,438 Value ($000) $3 Avg Close $221.35 Range $206.72 - $246.87

Q1 2024

Shares 3,190 Value ($000) $1 Avg Close $222.03 Range $202.43 - $253.80

Q4 2023

Shares 3,710 Value ($000) $1 Avg Close $194.73 Range $174.95 - $218.39

Q3 2023

Shares 12,836 Value ($000) $3 Avg Close $214.91 Range $197.28 - $226.88

Q2 2023

Shares 13,737 Value ($000) $3 Avg Close $197.77 Range $184.29 - $215.60

Q1 2023

Shares 15,693 Value ($000) $3 Avg Close $192.20 Range $177.54 - $211.52

Q4 2022

Shares 13,411 Value ($000) $3 Avg Close $188.18 Range $166.33 - $208.66

Q3 2022

Shares 14,424 Value ($000) $2,708 Avg Close $182.38 Range $162.61 - $207.31

Q2 2022

Shares 15,087 Value ($000) $2,636 Avg Close $179.56 Range $158.54 - $196.50

Q1 2022

Shares 68,776 Value ($000) $13,900 Avg Close $213.37 Range $187.49 - $241.31

Q4 2021

Shares 73,697 Value ($000) $19,041 Avg Close $219.81 Range $185.82 - $243.60

Q3 2021

Shares 29,474 Value ($000) $5,976 Avg Close $183.57 Range $167.84 - $195.65

Q2 2021

Shares 31,208 Value ($000) $6,055 Avg Close $179.51 Range $169.33 - $197.57

Q1 2021

Shares 66,088 Value ($000) $12,567 Avg Close $156.97 Range $138.06 - $176.57

Q4 2020

Shares 155,047 Value ($000) $24,885 Avg Close $148.05 Range $133.82 - $164.22

Q3 2020

Shares 805,656 Value ($000) $133,628 Avg Close $139.87 Range $121.38 - $156.09

Q2 2020

Shares 37,232 Value ($000) $5,030 Avg Close $103.31 Range $71.19 - $124.31

Q1 2020

Shares 13,938 Value ($000) $1,199 Avg Close $98.27 Range $54.02 - $114.09

Q4 2019

Shares 11,144 Value ($000) $1,334 Avg Close $102.36 Range $93.27 - $108.85

Q3 2019

Shares 8,632 Value ($000) $949 Avg Close $94.02 Range $81.89 - $103.41

Q2 2019

Shares 6,629 Value ($000) $669 Avg Close $93.45 Range $81.25 - $104.43

Q1 2019

Shares 9,217 Value ($000) $1,009 Avg Close $88.06 Range $79.66 - $97.11

Q4 2018

Shares 5,303 Value ($000) $490 Avg Close $84.62 Range $74.48 - $101.12

Q3 2018

Shares 9,537 Value ($000) $1,095 Avg Close $91.02 Range $81.78 - $102.93

Q2 2018

Shares 1,974 Value ($000) $189 Avg Close $78.69 Range $70.64 - $88.19

Q1 2018

Shares 16,107 Value ($000) $1,414 Avg Close $81.91 Range $72.53 - $94.39

Q4 2017

Shares 38,954 Value ($000) $3,619 Avg Close $71.24 Range $65.02 - $80.72

Q3 2017

Shares 10,785 Value ($000) $862 Avg Close $65.65 Range $60.74 - $68.80

Q2 2017

Shares 14,366 Value ($000) $1,115 Avg Close $69.71 Range $64.70 - $73.63

Q1 2017

Shares 37,427 Value ($000) $3,077 Avg Close $65.00 Range $59.63 - $71.41

Q4 2016

Shares 5,862 Value ($000) $417 Avg Close $59.80 Range $54.88 - $64.69

Q3 2016

Shares 7,731 Value ($000) $558 Avg Close $65.42 Range $59.27 - $70.11

Q2 2016

Shares 16,396 Value ($000) $1,298 Avg Close $64.80 Range $62.36 - $67.69

Q1 2016

Shares 56,508 Value ($000) $4,281 Avg Close $58.89 Range $52.30 - $63.79

Q4 2015

Shares 118,529 Value ($000) $9,012 Avg Close $61.72 Range $56.48 - $64.99

Q3 2015

Shares 121,727 Value ($000) $8,389 Avg Close $56.94 Range $53.21 - $61.96

Q2 2015

Shares 662,505 Value ($000) $44,367 Avg Close $58.80 Range $55.03 - $62.22

Q1 2015

Shares 1,657,750 Value ($000) $123,316 Avg Close $58.94 Range $53.58 - $62.72

Q4 2014

Shares 1,045,018 Value ($000) $71,899 Avg Close $49.04 Range $40.68 - $57.03

Q3 2014

Shares 23 Value ($000) $1 Avg Close $41.20 Range $37.75 - $44.73

Q2 2014

Shares 23 Value ($000) $1 Avg Close $37.84 Range $35.84 - $40.43

Q1 2014

Shares 23 Value ($000) $1 Avg Close $39.01 Range $35.96 - $41.49

Q4 2013

Shares 23 Value ($000) $1 Avg Close $39.13 Range $36.88 - $41.98

Q3 2013

Shares 23 Value ($000) $1 Avg Close $36.41 Range $32.75 - $39.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,864	$0	$239.83	$218.80 - $254.04
Q3 2025	349,751	$88	$244.20	$210.40 - $273.63
Q2 2025	315,409	$70	$220.63	$203.22 - $235.13
Q1 2025	160,408	$37	$242.06	$216.79 - $265.06
Q4 2024	21,745	$5	$261.54	$239.21 - $280.19
Q3 2024	3,075	$1	$236.16	$205.77 - $264.82
Q2 2024	14,438	$3	$221.35	$206.72 - $246.87
Q1 2024	3,190	$1	$222.03	$202.43 - $253.80
Q4 2023	3,710	$1	$194.73	$174.95 - $218.39
Q3 2023	12,836	$3	$214.91	$197.28 - $226.88
Q2 2023	13,737	$3	$197.77	$184.29 - $215.60
Q1 2023	15,693	$3	$192.20	$177.54 - $211.52
Q4 2022	13,411	$3	$188.18	$166.33 - $208.66
Q3 2022	14,424	$2,708	$182.38	$162.61 - $207.31
Q2 2022	15,087	$2,636	$179.56	$158.54 - $196.50
Q1 2022	68,776	$13,900	$213.37	$187.49 - $241.31
Q4 2021	73,697	$19,041	$219.81	$185.82 - $243.60
Q3 2021	29,474	$5,976	$183.57	$167.84 - $195.65
Q2 2021	31,208	$6,055	$179.51	$169.33 - $197.57
Q1 2021	66,088	$12,567	$156.97	$138.06 - $176.57
Q4 2020	155,047	$24,885	$148.05	$133.82 - $164.22
Q3 2020	805,656	$133,628	$139.87	$121.38 - $156.09
Q2 2020	37,232	$5,030	$103.31	$71.19 - $124.31
Q1 2020	13,938	$1,199	$98.27	$54.02 - $114.09
Q4 2019	11,144	$1,334	$102.36	$93.27 - $108.85
Q3 2019	8,632	$949	$94.02	$81.89 - $103.41
Q2 2019	6,629	$669	$93.45	$81.25 - $104.43
Q1 2019	9,217	$1,009	$88.06	$79.66 - $97.11
Q4 2018	5,303	$490	$84.62	$74.48 - $101.12
Q3 2018	9,537	$1,095	$91.02	$81.78 - $102.93
Q2 2018	1,974	$189	$78.69	$70.64 - $88.19
Q1 2018	16,107	$1,414	$81.91	$72.53 - $94.39
Q4 2017	38,954	$3,619	$71.24	$65.02 - $80.72
Q3 2017	10,785	$862	$65.65	$60.74 - $68.80
Q2 2017	14,366	$1,115	$69.71	$64.70 - $73.63
Q1 2017	37,427	$3,077	$65.00	$59.63 - $71.41
Q4 2016	5,862	$417	$59.80	$54.88 - $64.69
Q3 2016	7,731	$558	$65.42	$59.27 - $70.11
Q2 2016	16,396	$1,298	$64.80	$62.36 - $67.69
Q1 2016	56,508	$4,281	$58.89	$52.30 - $63.79
Q4 2015	118,529	$9,012	$61.72	$56.48 - $64.99
Q3 2015	121,727	$8,389	$56.94	$53.21 - $61.96
Q2 2015	662,505	$44,367	$58.80	$55.03 - $62.22
Q1 2015	1,657,750	$123,316	$58.94	$53.58 - $62.72
Q4 2014	1,045,018	$71,899	$49.04	$40.68 - $57.03
Q3 2014	23	$1	$41.20	$37.75 - $44.73
Q2 2014	23	$1	$37.84	$35.84 - $40.43
Q1 2014	23	$1	$39.01	$35.96 - $41.49
Q4 2013	23	$1	$39.13	$36.88 - $41.98
Q3 2013	23	$1	$36.41	$32.75 - $39.48