MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 72,351 Value ($000) $34,990 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 72,658 Value ($000) $37,633 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 74,038 Value ($000) $36,827 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 73,446 Value ($000) $27,571 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 72,841 Value ($000) $30,703 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 73,731 Value ($000) $31,727 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 74,088 Value ($000) $33,113 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 74,628 Value ($000) $31,397 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 76,061 Value ($000) $28,602 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 76,492 Value ($000) $25,069 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 76,506 Value ($000) $24,559 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 74,909 Value ($000) $21,596 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 73,861 Value ($000) $17,713 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 71,010 Value ($000) $16,538 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 68,986 Value ($000) $17,718 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 68,826 Value ($000) $21,220 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 69,744 Value ($000) $23,456 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 73,498 Value ($000) $20,721 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 75,369 Value ($000) $20,417 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 75,428 Value ($000) $17,784 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 76,986 Value ($000) $17,123 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 77,400 Value ($000) $16,280 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 77,464 Value ($000) $15,765 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 78,204 Value ($000) $12,333 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 75,959 Value ($000) $11,979 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 75,224 Value ($000) $10,458 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 79,687 Value ($000) $10,675 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 81,031 Value ($000) $9,557 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 77,956 Value ($000) $7,918 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 74,501 Value ($000) $8,521 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 75,781 Value ($000) $7,473 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 75,945 Value ($000) $6,931 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 72,480 Value ($000) $6,200 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 71,633 Value ($000) $5,336 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 70,828 Value ($000) $4,882 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 72,486 Value ($000) $4,774 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 72,332 Value ($000) $4,495 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 64,938 Value ($000) $3,740 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 63,727 Value ($000) $3,261 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 61,734 Value ($000) $3,410 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 58,123 Value ($000) $3,225 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 58,128 Value ($000) $2,573 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 58,143 Value ($000) $2,671 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 51,848 Value ($000) $2,108 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 49,428 Value ($000) $2,296 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 48,260 Value ($000) $2,237 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 48,893 Value ($000) $2,039 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 47,823 Value ($000) $1,960 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 48,382 Value ($000) $1,810 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 48,401 Value ($000) $1,611 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 49,704 Value ($000) $1,717 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	72,351	$34,990	$500.58	$464.89 - $552.69
Q3 2025	72,658	$37,633	$508.71	$486.99 - $553.50
Q2 2025	74,038	$36,827	$432.38	$342.95 - $499.00
Q1 2025	73,446	$27,571	$405.08	$365.28 - $445.10
Q4 2024	72,841	$30,703	$422.35	$401.80 - $452.82
Q3 2024	73,731	$31,727	$423.10	$381.30 - $463.16
Q2 2024	74,088	$33,113	$417.26	$383.04 - $451.11
Q1 2024	74,628	$31,397	$399.26	$361.12 - $425.28
Q4 2023	76,061	$28,602	$350.36	$306.02 - $378.65
Q3 2023	76,492	$25,069	$324.59	$304.29 - $359.90
Q2 2023	76,506	$24,559	$307.21	$269.61 - $344.87
Q1 2023	74,909	$21,596	$249.46	$214.23 - $283.22
Q4 2022	73,861	$17,713	$234.05	$207.86 - $257.76
Q3 2022	71,010	$16,538	$256.88	$226.66 - $285.90
Q2 2022	68,986	$17,718	$263.43	$234.71 - $305.53
Q1 2022	68,826	$21,220	$291.40	$261.79 - $327.04
Q4 2021	69,744	$23,456	$313.41	$270.67 - $338.33
Q3 2021	73,498	$20,721	$280.73	$259.89 - $295.39
Q2 2021	75,369	$20,417	$244.73	$228.94 - $261.86
Q1 2021	75,428	$17,784	$222.90	$203.36 - $236.17
Q4 2020	76,986	$17,123	$206.04	$191.04 - $218.32
Q3 2020	77,400	$16,280	$200.75	$187.82 - $222.85
Q2 2020	77,464	$15,765	$173.06	$143.15 - $195.15
Q1 2020	78,204	$12,333	$156.34	$126.17 - $181.07
Q4 2019	75,959	$11,979	$139.23	$126.06 - $151.49
Q3 2019	75,224	$10,458	$129.91	$123.34 - $134.72
Q2 2019	79,687	$10,675	$119.52	$110.97 - $130.53
Q1 2019	81,031	$9,557	$102.29	$90.94 - $113.53
Q4 2018	77,956	$7,918	$100.00	$87.91 - $108.24
Q3 2018	74,501	$8,521	$100.81	$90.95 - $107.41
Q2 2018	75,781	$7,473	$89.76	$80.86 - $95.30
Q1 2018	75,945	$6,931	$84.31	$77.10 - $89.85
Q4 2017	72,480	$6,200	$75.26	$67.45 - $80.48
Q3 2017	71,633	$5,336	$66.68	$61.92 - $69.52
Q2 2017	70,828	$4,882	$62.32	$58.70 - $66.35
Q1 2017	72,486	$4,774	$57.84	$55.73 - $59.91
Q4 2016	72,332	$4,495	$53.94	$50.33 - $57.67
Q3 2016	64,938	$3,740	$50.29	$44.75 - $52.45
Q2 2016	63,727	$3,261	$45.98	$42.66 - $50.07
Q1 2016	61,734	$3,410	$46.08	$42.20 - $49.07
Q4 2015	58,123	$3,225	$45.92	$38.05 - $49.78
Q3 2015	58,128	$2,573	$38.92	$34.55 - $41.83
Q2 2015	58,143	$2,671	$39.29	$34.44 - $42.53
Q1 2015	51,848	$2,108	$37.24	$34.29 - $40.84
Q4 2014	49,428	$2,296	$39.88	$35.66 - $42.40
Q3 2014	48,260	$2,237	$37.66	$34.56 - $40.29
Q2 2014	48,893	$2,039	$33.96	$32.19 - $35.60
Q1 2014	47,823	$1,960	$31.26	$28.73 - $34.69
Q4 2013	48,382	$1,810	$30.02	$27.01 - $32.34
Q3 2013	48,401	$1,611	$27.00	$25.36 - $29.79
Q2 2013	49,704	$1,717	$26.70	$22.82 - $29.26