PNC FINL SVCS GROUP INC

Ticker: PNC CUSIP: 693475105 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025

Shares 241,766 Value ($000) $50,464 Avg Close $192.78 Range $176.88 - $214.59

Q3 2025

Shares 250,414 Value ($000) $50,316 Avg Close $195.75 Range $182.17 - $206.90

Q2 2025

Shares 249,438 Value ($000) $46,500 Avg Close $165.97 Range $141.09 - $184.42

Q1 2025

Shares 250,325 Value ($000) $44,000 Avg Close $183.33 Range $163.77 - $199.76

Q4 2024

Shares 254,520 Value ($000) $49,084 Avg Close $189.31 Range $169.20 - $208.54

Q3 2024

Shares 257,237 Value ($000) $47,550 Avg Close $167.50 Range $147.24 - $179.57

Q2 2024

Shares 237,467 Value ($000) $36,921 Avg Close $146.60 Range $135.94 - $153.51

Q1 2024

Shares 242,331 Value ($000) $39,161 Avg Close $141.13 Range $130.98 - $152.13

Q4 2023

Shares 247,553 Value ($000) $38,334 Avg Close $119.93 Range $101.54 - $144.99

Q3 2023

Shares 247,993 Value ($000) $30,446 Avg Close $115.08 Range $105.36 - $125.68

Q2 2023

Shares 158,177 Value ($000) $19,923 Avg Close $110.41 Range $99.83 - $119.77

Q1 2023

Shares 160,674 Value ($000) $20,422 Avg Close $134.62 Range $106.61 - $149.79

Q4 2022

Shares 160,040 Value ($000) $25,277 Avg Close $139.24 Range $125.91 - $150.86

Q3 2022

Shares 160,717 Value ($000) $24,015 Avg Close $141.99 Range $128.42 - $154.70

Q2 2022

Shares 161,174 Value ($000) $25,429 Avg Close $145.52 Range $129.93 - $162.56

Q1 2022

Shares 153,851 Value ($000) $28,378 Avg Close $174.10 Range $154.01 - $195.56

Q4 2021

Shares 186,634 Value ($000) $37,424 Avg Close $174.29 Range $162.24 - $186.53

Q3 2021

Shares 198,874 Value ($000) $38,909 Avg Close $160.77 Range $150.30 - $172.24

Q2 2021

Shares 198,479 Value ($000) $37,862 Avg Close $158.69 Range $143.98 - $172.53

Q1 2021

Shares 199,658 Value ($000) $35,022 Avg Close $138.54 Range $119.06 - $154.99

Q4 2020

Shares 200,956 Value ($000) $29,943 Avg Close $106.49 Range $89.04 - $124.65

Q3 2020

Shares 182,000 Value ($000) $20,004 Avg Close $88.70 Range $79.32 - $96.38

Q2 2020

Shares 133,671 Value ($000) $14,064 Avg Close $85.95 Range $67.85 - $108.31

Q1 2020

Shares 102,167 Value ($000) $9,780 Avg Close $108.33 Range $64.12 - $129.24

Q4 2019

Shares 114,447 Value ($000) $18,269 Avg Close $120.17 Range $106.03 - $129.67

Q3 2019

Shares 114,390 Value ($000) $16,033 Avg Close $107.66 Range $97.28 - $114.73

Q2 2019

Shares 115,162 Value ($000) $15,810 Avg Close $104.11 Range $96.94 - $108.87

Q1 2019

Shares 117,106 Value ($000) $14,364 Avg Close $96.81 Range $89.20 - $103.72

Q4 2018

Shares 132,056 Value ($000) $15,439 Avg Close $98.99 Range $84.23 - $108.50

Q3 2018

Shares 145,202 Value ($000) $19,775 Avg Close $109.48 Range $102.19 - $113.48

Q2 2018

Shares 149,656 Value ($000) $20,219 Avg Close $111.60 Range $103.03 - $117.75

Q1 2018

Shares 154,955 Value ($000) $23,436 Avg Close $118.19 Range $109.10 - $124.61

Q4 2017

Shares 186,855 Value ($000) $26,962 Avg Close $104.65 Range $98.88 - $111.63

Q3 2017

Shares 189,692 Value ($000) $25,565 Avg Close $96.66 Range $90.27 - $102.30

Q2 2017

Shares 185,699 Value ($000) $23,188 Avg Close $90.33 Range $86.50 - $96.09

Q1 2017

Shares 190,566 Value ($000) $22,914 Avg Close $91.30 Range $84.77 - $98.32

Q4 2016

Shares 224,071 Value ($000) $26,208 Avg Close $77.14 Range $64.84 - $88.03

Q3 2016

Shares 163,928 Value ($000) $14,768 Avg Close $63.28 Range $57.07 - $67.44

Q2 2016

Shares 167,654 Value ($000) $13,645 Avg Close $62.96 Range $56.73 - $66.59

Q1 2016

Shares 169,923 Value ($000) $14,370 Avg Close $61.97 Range $56.58 - $68.26

Q4 2015

Shares 179,910 Value ($000) $17,147 Avg Close $67.20 Range $61.15 - $70.60

Q3 2015

Shares 186,560 Value ($000) $16,641 Avg Close $67.68 Range $59.60 - $72.38

Q2 2015

Shares 195,250 Value ($000) $18,676 Avg Close $67.69 Range $64.76 - $71.34

Q1 2015

Shares 195,646 Value ($000) $18,242 Avg Close $64.27 Range $58.29 - $68.89

Q4 2014

Shares 193,094 Value ($000) $17,616 Avg Close $61.36 Range $54.32 - $66.19

Q3 2014

Shares 266,990 Value ($000) $22,849 Avg Close $59.84 Range $56.64 - $63.03

Q2 2014

Shares 265,908 Value ($000) $23,679 Avg Close $59.77 Range $55.89 - $62.93

Q1 2014

Shares 264,707 Value ($000) $23,029 Avg Close $56.79 Range $52.66 - $61.13

Q4 2013

Shares 263,311 Value ($000) $20,428 Avg Close $51.88 Range $48.60 - $54.26

Q3 2013

Shares 259,502 Value ($000) $18,801 Avg Close $51.33 Range $49.18 - $53.62

Q2 2013

Shares 263,345 Value ($000) $19,203 Avg Close $47.34 Range $43.57 - $50.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	241,766	$50,464	$192.78	$176.88 - $214.59
Q3 2025	250,414	$50,316	$195.75	$182.17 - $206.90
Q2 2025	249,438	$46,500	$165.97	$141.09 - $184.42
Q1 2025	250,325	$44,000	$183.33	$163.77 - $199.76
Q4 2024	254,520	$49,084	$189.31	$169.20 - $208.54
Q3 2024	257,237	$47,550	$167.50	$147.24 - $179.57
Q2 2024	237,467	$36,921	$146.60	$135.94 - $153.51
Q1 2024	242,331	$39,161	$141.13	$130.98 - $152.13
Q4 2023	247,553	$38,334	$119.93	$101.54 - $144.99
Q3 2023	247,993	$30,446	$115.08	$105.36 - $125.68
Q2 2023	158,177	$19,923	$110.41	$99.83 - $119.77
Q1 2023	160,674	$20,422	$134.62	$106.61 - $149.79
Q4 2022	160,040	$25,277	$139.24	$125.91 - $150.86
Q3 2022	160,717	$24,015	$141.99	$128.42 - $154.70
Q2 2022	161,174	$25,429	$145.52	$129.93 - $162.56
Q1 2022	153,851	$28,378	$174.10	$154.01 - $195.56
Q4 2021	186,634	$37,424	$174.29	$162.24 - $186.53
Q3 2021	198,874	$38,909	$160.77	$150.30 - $172.24
Q2 2021	198,479	$37,862	$158.69	$143.98 - $172.53
Q1 2021	199,658	$35,022	$138.54	$119.06 - $154.99
Q4 2020	200,956	$29,943	$106.49	$89.04 - $124.65
Q3 2020	182,000	$20,004	$88.70	$79.32 - $96.38
Q2 2020	133,671	$14,064	$85.95	$67.85 - $108.31
Q1 2020	102,167	$9,780	$108.33	$64.12 - $129.24
Q4 2019	114,447	$18,269	$120.17	$106.03 - $129.67
Q3 2019	114,390	$16,033	$107.66	$97.28 - $114.73
Q2 2019	115,162	$15,810	$104.11	$96.94 - $108.87
Q1 2019	117,106	$14,364	$96.81	$89.20 - $103.72
Q4 2018	132,056	$15,439	$98.99	$84.23 - $108.50
Q3 2018	145,202	$19,775	$109.48	$102.19 - $113.48
Q2 2018	149,656	$20,219	$111.60	$103.03 - $117.75
Q1 2018	154,955	$23,436	$118.19	$109.10 - $124.61
Q4 2017	186,855	$26,962	$104.65	$98.88 - $111.63
Q3 2017	189,692	$25,565	$96.66	$90.27 - $102.30
Q2 2017	185,699	$23,188	$90.33	$86.50 - $96.09
Q1 2017	190,566	$22,914	$91.30	$84.77 - $98.32
Q4 2016	224,071	$26,208	$77.14	$64.84 - $88.03
Q3 2016	163,928	$14,768	$63.28	$57.07 - $67.44
Q2 2016	167,654	$13,645	$62.96	$56.73 - $66.59
Q1 2016	169,923	$14,370	$61.97	$56.58 - $68.26
Q4 2015	179,910	$17,147	$67.20	$61.15 - $70.60
Q3 2015	186,560	$16,641	$67.68	$59.60 - $72.38
Q2 2015	195,250	$18,676	$67.69	$64.76 - $71.34
Q1 2015	195,646	$18,242	$64.27	$58.29 - $68.89
Q4 2014	193,094	$17,616	$61.36	$54.32 - $66.19
Q3 2014	266,990	$22,849	$59.84	$56.64 - $63.03
Q2 2014	265,908	$23,679	$59.77	$55.89 - $62.93
Q1 2014	264,707	$23,029	$56.79	$52.66 - $61.13
Q4 2013	263,311	$20,428	$51.88	$48.60 - $54.26
Q3 2013	259,502	$18,801	$51.33	$49.18 - $53.62
Q2 2013	263,345	$19,203	$47.34	$43.57 - $50.75