MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

Verus Financial Partners, Inc.'s Holding History (CIK: 0001481714)

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

Q4 2025

Shares 4,473 Value ($000) $2,103 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 4,323 Value ($000) $2,239 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 3,349 Value ($000) $1,686 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 3,244 Value ($000) $1,251 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 3,123 Value ($000) $1,309 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 3,143 Value ($000) $1,322 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 3,097 Value ($000) $1,384 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 3,081 Value ($000) $1,296 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 3,117 Value ($000) $1,259 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 4,415 Value ($000) $1,447 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 4,015 Value ($000) $1,409 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 4,216 Value ($000) $1,288 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 4,179 Value ($000) $1,036 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 4,965 Value ($000) $1,184 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 5,142 Value ($000) $1,362 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 5,437 Value ($000) $1,533 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 9,987 Value ($000) $3,359 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 10,000 Value ($000) $3,073 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 9,928 Value ($000) $2,773 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 10,013 Value ($000) $2,502 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 10,157 Value ($000) $2,259 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 21,151 Value ($000) $4,449 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 9,812 Value ($000) $1,997 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 9,886 Value ($000) $1,559 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 10,262 Value ($000) $1,618 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 10,237 Value ($000) $1,423 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 4,463 Value ($000) $598 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 4,290 Value ($000) $506 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 4,022 Value ($000) $460 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 4,022 Value ($000) $460 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 4,258 Value ($000) $420 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 4,948 Value ($000) $452 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 5,496 Value ($000) $470 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 5,738 Value ($000) $427 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 6,037 Value ($000) $416 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 6,314 Value ($000) $416 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 6,319 Value ($000) $393 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 6,311 Value ($000) $364 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 6,303 Value ($000) $323 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 7,089 Value ($000) $392 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 7,619 Value ($000) $423 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 7,115 Value ($000) $315 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 8,158 Value ($000) $360 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 8,455 Value ($000) $344 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 8,981 Value ($000) $417 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 9,070 Value ($000) $420 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 9,057 Value ($000) $378 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 9,147 Value ($000) $375 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 6,580 Value ($000) $246 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 6,571 Value ($000) $219 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 6,563 Value ($000) $227 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,473	$2,103	$500.58	$464.89 - $552.69
Q3 2025	4,323	$2,239	$508.71	$486.99 - $553.50
Q2 2025	3,349	$1,686	$432.38	$342.95 - $499.00
Q1 2025	3,244	$1,251	$405.08	$365.28 - $445.10
Q4 2024	3,123	$1,309	$422.35	$401.80 - $452.82
Q3 2024	3,143	$1,322	$423.10	$381.30 - $463.16
Q2 2024	3,097	$1,384	$417.26	$383.04 - $451.11
Q1 2024	3,081	$1,296	$399.26	$361.12 - $425.28
Q4 2023	3,117	$1,259	$350.36	$306.02 - $378.65
Q3 2023	4,415	$1,447	$324.59	$304.29 - $359.90
Q2 2023	4,015	$1,409	$307.21	$269.61 - $344.87
Q1 2023	4,216	$1,288	$249.46	$214.23 - $283.22
Q4 2022	4,179	$1,036	$234.05	$207.86 - $257.76
Q3 2022	4,965	$1,184	$256.88	$226.66 - $285.90
Q2 2022	5,142	$1,362	$263.43	$234.71 - $305.53
Q1 2022	5,437	$1,533	$291.40	$261.79 - $327.04
Q4 2021	9,987	$3,359	$313.41	$270.67 - $338.33
Q3 2021	10,000	$3,073	$280.73	$259.89 - $295.39
Q2 2021	9,928	$2,773	$244.73	$228.94 - $261.86
Q1 2021	10,013	$2,502	$222.90	$203.36 - $236.17
Q4 2020	10,157	$2,259	$206.04	$191.04 - $218.32
Q3 2020	21,151	$4,449	$200.75	$187.82 - $222.85
Q2 2020	9,812	$1,997	$173.06	$143.15 - $195.15
Q1 2020	9,886	$1,559	$156.34	$126.17 - $181.07
Q4 2019	10,262	$1,618	$139.23	$126.06 - $151.49
Q3 2019	10,237	$1,423	$129.91	$123.34 - $134.72
Q2 2019	4,463	$598	$119.52	$110.97 - $130.53
Q1 2019	4,290	$506	$102.29	$90.94 - $113.53
Q4 2018	4,022	$460	$100.00	$87.91 - $108.24
Q3 2018	4,022	$460	$100.81	$90.95 - $107.41
Q2 2018	4,258	$420	$89.76	$80.86 - $95.30
Q1 2018	4,948	$452	$84.31	$77.10 - $89.85
Q4 2017	5,496	$470	$75.26	$67.45 - $80.48
Q3 2017	5,738	$427	$66.68	$61.92 - $69.52
Q2 2017	6,037	$416	$62.32	$58.70 - $66.35
Q1 2017	6,314	$416	$57.84	$55.73 - $59.91
Q4 2016	6,319	$393	$53.94	$50.33 - $57.67
Q3 2016	6,311	$364	$50.29	$44.75 - $52.45
Q2 2016	6,303	$323	$45.98	$42.66 - $50.07
Q1 2016	7,089	$392	$46.08	$42.20 - $49.07
Q4 2015	7,619	$423	$45.92	$38.05 - $49.78
Q3 2015	7,115	$315	$38.92	$34.55 - $41.83
Q2 2015	8,158	$360	$39.29	$34.44 - $42.53
Q1 2015	8,455	$344	$37.24	$34.29 - $40.84
Q4 2014	8,981	$417	$39.88	$35.66 - $42.40
Q3 2014	9,070	$420	$37.66	$34.56 - $40.29
Q2 2014	9,057	$378	$33.96	$32.19 - $35.60
Q1 2014	9,147	$375	$31.26	$28.73 - $34.69
Q4 2013	6,580	$246	$30.02	$27.01 - $32.34
Q3 2013	6,571	$219	$27.00	$25.36 - $29.79
Q2 2013	6,563	$227	$26.70	$22.82 - $29.26