LOWES COS INC

Ticker: LOW CUSIP: 548661107 Class: COM

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 472,905 Value ($000) $114,046 Avg Close $239.83 Range $218.80 - $254.04

Q3 2025

Shares 563,105 Value ($000) $141,514 Avg Close $244.20 Range $210.40 - $273.63

Q2 2025

Shares 296,405 Value ($000) $65,763 Avg Close $220.63 Range $203.22 - $235.13

Q1 2025

Shares 688,305 Value ($000) $160,533 Avg Close $242.06 Range $216.79 - $265.06

Q4 2024

Shares 643,905 Value ($000) $158,916 Avg Close $261.54 Range $239.21 - $280.19

Q3 2024

Shares 531,110 Value ($000) $143,851 Avg Close $236.16 Range $205.77 - $264.82

Q2 2024

Shares 803,905 Value ($000) $177,229 Avg Close $221.35 Range $206.72 - $246.87

Q1 2024

Shares 614,505 Value ($000) $156,533 Avg Close $222.03 Range $202.43 - $253.80

Q4 2023

Shares 644,798 Value ($000) $143,500 Avg Close $194.73 Range $174.95 - $218.39

Q3 2023

Shares 683,598 Value ($000) $142,079 Avg Close $214.91 Range $197.28 - $226.88

Q2 2023

Shares 640,198 Value ($000) $144,493 Avg Close $197.77 Range $184.29 - $215.60

Q1 2023

Shares 932,748 Value ($000) $186,522 Avg Close $192.20 Range $177.54 - $211.52

Q4 2022

Shares 877,662 Value ($000) $174,865 Avg Close $188.18 Range $166.33 - $208.66

Q3 2022

Shares 676,195 Value ($000) $126,996 Avg Close $182.38 Range $162.61 - $207.31

Q2 2022

Shares 713,505 Value ($000) $124,628 Avg Close $179.56 Range $158.54 - $196.50

Q1 2022

Shares 840,805 Value ($000) $170,002 Avg Close $213.37 Range $187.49 - $241.31

Q4 2021

Shares 797,805 Value ($000) $206,217 Avg Close $219.81 Range $185.82 - $243.60

Q3 2021

Shares 859,005 Value ($000) $174,258 Avg Close $183.57 Range $167.84 - $195.65

Q2 2021

Shares 394,027 Value ($000) $76,429 Avg Close $179.51 Range $169.33 - $197.57

Q1 2021

Shares 551,527 Value ($000) $104,889 Avg Close $156.97 Range $138.06 - $176.57

Q4 2020

Shares 1,161,712 Value ($000) $186,466 Avg Close $148.05 Range $133.82 - $164.22

Q3 2020

Shares 850,843 Value ($000) $141,121 Avg Close $139.87 Range $121.38 - $156.09

Q2 2020

Shares 1,412,860 Value ($000) $190,906 Avg Close $103.31 Range $71.19 - $124.31

Q1 2020

Shares 1,023,943 Value ($000) $88,110 Avg Close $98.27 Range $54.02 - $114.09

Q4 2019

Shares 892,743 Value ($000) $106,915 Avg Close $102.36 Range $93.27 - $108.85

Q3 2019

Shares 937,743 Value ($000) $103,114 Avg Close $94.02 Range $81.89 - $103.41

Q2 2019

Shares 957,743 Value ($000) $96,646 Avg Close $93.45 Range $81.25 - $104.43

Q1 2019

Shares 1,006,643 Value ($000) $110,197 Avg Close $88.06 Range $79.66 - $97.11

Q4 2018

Shares 1,001,343 Value ($000) $92,484 Avg Close $84.62 Range $74.48 - $101.12

Q3 2018

Shares 1,052,043 Value ($000) $120,796 Avg Close $91.02 Range $81.78 - $102.93

Q2 2018

Shares 1,989,743 Value ($000) $190,160 Avg Close $78.69 Range $70.64 - $88.19

Q1 2018

Shares 1,114,043 Value ($000) $97,757 Avg Close $81.91 Range $72.53 - $94.39

Q4 2017

Shares 1,179,343 Value ($000) $109,608 Avg Close $71.24 Range $65.02 - $80.72

Q3 2017

Shares 1,211,043 Value ($000) $96,811 Avg Close $65.65 Range $60.74 - $68.80

Q2 2017

Shares 1,236,743 Value ($000) $95,885 Avg Close $69.71 Range $64.70 - $73.63

Q1 2017

Shares 1,248,143 Value ($000) $102,610 Avg Close $65.00 Range $59.63 - $71.41

Q4 2016

Shares 989,143 Value ($000) $70,348 Avg Close $59.80 Range $54.88 - $64.69

Q3 2016

Shares 1,277,043 Value ($000) $92,215 Avg Close $65.42 Range $59.27 - $70.11

Q2 2016

Shares 1,627,843 Value ($000) $128,876 Avg Close $64.80 Range $62.36 - $67.69

Q1 2016

Shares 2,066,743 Value ($000) $156,556 Avg Close $58.89 Range $52.30 - $63.79

Q4 2015

Shares 1,385,343 Value ($000) $105,341 Avg Close $61.72 Range $56.48 - $64.99

Q3 2015

Shares 1,052,743 Value ($000) $72,555 Avg Close $56.94 Range $53.21 - $61.96

Q2 2015

Shares 1,045,043 Value ($000) $69,987 Avg Close $58.80 Range $55.03 - $62.22

Q1 2015

Shares 1,375,043 Value ($000) $102,289 Avg Close $58.94 Range $53.58 - $62.72

Q4 2014

Shares 1,318,043 Value ($000) $90,681 Avg Close $49.04 Range $40.68 - $57.03

Q3 2014

Shares 1,138,943 Value ($000) $60,272 Avg Close $41.20 Range $37.75 - $44.73

Q2 2014

Shares 985,843 Value ($000) $47,311 Avg Close $37.84 Range $35.84 - $40.43

Q1 2014

Shares 1,009,943 Value ($000) $49,386 Avg Close $39.01 Range $35.96 - $41.49

Q4 2013

Shares 1,036,843 Value ($000) $51,375 Avg Close $39.13 Range $36.88 - $41.98

Q3 2013

Shares 1,045,650 Value ($000) $49,784 Avg Close $36.41 Range $32.75 - $39.48

Q2 2013

Shares 995,650 Value ($000) $40,722 Avg Close $32.16 Range $29.54 - $35.06

Q1 2013

Shares 1,083,450 Value ($000) $41,084 Avg Close $30.13 Range $27.30 - $31.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	472,905	$114,046	$239.83	$218.80 - $254.04
Q3 2025	563,105	$141,514	$244.20	$210.40 - $273.63
Q2 2025	296,405	$65,763	$220.63	$203.22 - $235.13
Q1 2025	688,305	$160,533	$242.06	$216.79 - $265.06
Q4 2024	643,905	$158,916	$261.54	$239.21 - $280.19
Q3 2024	531,110	$143,851	$236.16	$205.77 - $264.82
Q2 2024	803,905	$177,229	$221.35	$206.72 - $246.87
Q1 2024	614,505	$156,533	$222.03	$202.43 - $253.80
Q4 2023	644,798	$143,500	$194.73	$174.95 - $218.39
Q3 2023	683,598	$142,079	$214.91	$197.28 - $226.88
Q2 2023	640,198	$144,493	$197.77	$184.29 - $215.60
Q1 2023	932,748	$186,522	$192.20	$177.54 - $211.52
Q4 2022	877,662	$174,865	$188.18	$166.33 - $208.66
Q3 2022	676,195	$126,996	$182.38	$162.61 - $207.31
Q2 2022	713,505	$124,628	$179.56	$158.54 - $196.50
Q1 2022	840,805	$170,002	$213.37	$187.49 - $241.31
Q4 2021	797,805	$206,217	$219.81	$185.82 - $243.60
Q3 2021	859,005	$174,258	$183.57	$167.84 - $195.65
Q2 2021	394,027	$76,429	$179.51	$169.33 - $197.57
Q1 2021	551,527	$104,889	$156.97	$138.06 - $176.57
Q4 2020	1,161,712	$186,466	$148.05	$133.82 - $164.22
Q3 2020	850,843	$141,121	$139.87	$121.38 - $156.09
Q2 2020	1,412,860	$190,906	$103.31	$71.19 - $124.31
Q1 2020	1,023,943	$88,110	$98.27	$54.02 - $114.09
Q4 2019	892,743	$106,915	$102.36	$93.27 - $108.85
Q3 2019	937,743	$103,114	$94.02	$81.89 - $103.41
Q2 2019	957,743	$96,646	$93.45	$81.25 - $104.43
Q1 2019	1,006,643	$110,197	$88.06	$79.66 - $97.11
Q4 2018	1,001,343	$92,484	$84.62	$74.48 - $101.12
Q3 2018	1,052,043	$120,796	$91.02	$81.78 - $102.93
Q2 2018	1,989,743	$190,160	$78.69	$70.64 - $88.19
Q1 2018	1,114,043	$97,757	$81.91	$72.53 - $94.39
Q4 2017	1,179,343	$109,608	$71.24	$65.02 - $80.72
Q3 2017	1,211,043	$96,811	$65.65	$60.74 - $68.80
Q2 2017	1,236,743	$95,885	$69.71	$64.70 - $73.63
Q1 2017	1,248,143	$102,610	$65.00	$59.63 - $71.41
Q4 2016	989,143	$70,348	$59.80	$54.88 - $64.69
Q3 2016	1,277,043	$92,215	$65.42	$59.27 - $70.11
Q2 2016	1,627,843	$128,876	$64.80	$62.36 - $67.69
Q1 2016	2,066,743	$156,556	$58.89	$52.30 - $63.79
Q4 2015	1,385,343	$105,341	$61.72	$56.48 - $64.99
Q3 2015	1,052,743	$72,555	$56.94	$53.21 - $61.96
Q2 2015	1,045,043	$69,987	$58.80	$55.03 - $62.22
Q1 2015	1,375,043	$102,289	$58.94	$53.58 - $62.72
Q4 2014	1,318,043	$90,681	$49.04	$40.68 - $57.03
Q3 2014	1,138,943	$60,272	$41.20	$37.75 - $44.73
Q2 2014	985,843	$47,311	$37.84	$35.84 - $40.43
Q1 2014	1,009,943	$49,386	$39.01	$35.96 - $41.49
Q4 2013	1,036,843	$51,375	$39.13	$36.88 - $41.98
Q3 2013	1,045,650	$49,784	$36.41	$32.75 - $39.48
Q2 2013	995,650	$40,722	$32.16	$29.54 - $35.06
Q1 2013	1,083,450	$41,084	$30.13	$27.30 - $31.84