PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 10,236 Value ($000) $1,049 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 10,757 Value ($000) $1,131 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 8,904 Value ($000) $1,013 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 13,343 Value ($000) $1,459 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 18,214 Value ($000) $2,176 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 12,938 Value ($000) $1,714 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 36,127 Value ($000) $4,548 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 34,470 Value ($000) $4,995 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 33,472 Value ($000) $5,006 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 33,441 Value ($000) $4,341 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 36,751 Value ($000) $5,450 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 31,976 Value ($000) $4,271 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 28,149 Value ($000) $3,539 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 32,554 Value ($000) $3,603 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 33,146 Value ($000) $3,790 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 32,371 Value ($000) $4,243 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 32,589 Value ($000) $5,620 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 31,181 Value ($000) $4,459 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 19,399 Value ($000) $3,293 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 19,413 Value ($000) $2,917 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 19,488 Value ($000) $2,811 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 22,282 Value ($000) $2,720 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 22,372 Value ($000) $2,373 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 21,999 Value ($000) $1,839 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 11,276 Value ($000) $1,505 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 8,135 Value ($000) $964 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 7,943 Value ($000) $927 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 7,972 Value ($000) $900 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 7,000 Value ($000) $716 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 7,134 Value ($000) $779 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 9,440 Value ($000) $979 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 10,316 Value ($000) $1,151 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 15,128 Value ($000) $1,767 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 12,864 Value ($000) $1,398 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 11,168 Value ($000) $1,228 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 20,250 Value ($000) $2,115 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 37,277 Value ($000) $3,532 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 52,935 Value ($000) $5,471 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 53,510 Value ($000) $5,573 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 59,844 Value ($000) $6,671 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 41,323 Value ($000) $4,083 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 46,429 Value ($000) $4,071 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 460,264 Value ($000) $52,801 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 247,512 Value ($000) $55,824 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 243,131 Value ($000) $56,200 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 206,415 Value ($000) $40,610 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 143,602 Value ($000) $30,177 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 150,797 Value ($000) $29,173 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 7,416 Value ($000) $1,406 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 7,954 Value ($000) $1,328 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 9,924 Value ($000) $1,453 Avg Close $59.61 Range $52.40 - $64.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,236	$1,049	$100.11	$93.05 - $105.92
Q3 2025	10,757	$1,131	$109.99	$101.34 - $119.22
Q2 2025	8,904	$1,013	$106.34	$88.43 - $115.82
Q1 2025	13,343	$1,459	$112.61	$103.52 - $121.53
Q4 2024	18,214	$2,176	$121.53	$115.45 - $129.30
Q3 2024	12,938	$1,714	$122.00	$113.76 - $132.98
Q2 2024	36,127	$4,548	$127.35	$119.32 - $139.60
Q1 2024	34,470	$4,995	$135.93	$130.31 - $141.89
Q4 2023	33,472	$5,006	$128.87	$114.26 - $144.26
Q3 2023	33,441	$4,341	$133.03	$120.53 - $144.52
Q2 2023	36,751	$5,450	$131.68	$123.49 - $140.85
Q1 2023	31,976	$4,271	$121.11	$113.77 - $129.61
Q4 2022	28,149	$3,539	$114.48	$100.05 - $128.98
Q3 2022	32,554	$3,603	$114.90	$102.27 - $128.49
Q2 2022	33,146	$3,790	$115.64	$99.25 - $127.44
Q1 2022	32,371	$4,243	$133.86	$102.73 - $163.00
Q4 2021	32,589	$5,620	$147.48	$129.88 - $159.01
Q3 2021	31,181	$4,459	$146.71	$130.97 - $157.44
Q2 2021	19,399	$3,293	$156.34	$133.50 - $166.98
Q1 2021	19,413	$2,917	$130.10	$120.19 - $142.46
Q4 2020	19,488	$2,811	$125.98	$108.33 - $135.83
Q3 2020	22,282	$2,720	$105.30	$93.05 - $118.34
Q2 2020	22,372	$2,373	$86.36	$69.69 - $104.61
Q1 2020	21,999	$1,839	$99.00	$62.33 - $119.33
Q4 2019	11,276	$1,505	$112.51	$99.25 - $119.51
Q3 2019	8,135	$964	$101.82	$93.91 - $107.20
Q2 2019	7,943	$927	$100.38	$92.13 - $106.54
Q1 2019	7,972	$900	$93.89	$84.67 - $99.53
Q4 2018	7,000	$716	$90.41	$82.17 - $97.44
Q3 2018	7,134	$779	$94.73	$87.70 - $101.64
Q2 2018	9,440	$979	$91.63	$87.00 - $98.32
Q1 2018	10,316	$1,151	$99.50	$93.51 - $104.97
Q4 2017	15,128	$1,767	$99.02	$92.88 - $102.66
Q3 2017	12,864	$1,398	$91.06	$86.04 - $96.95
Q2 2017	11,168	$1,228	$92.15	$88.53 - $96.03
Q1 2017	20,250	$2,115	$85.88	$80.05 - $96.45
Q4 2016	37,277	$3,532	$80.65	$75.56 - $87.73
Q3 2016	52,935	$5,471	$88.30	$84.10 - $92.48
Q2 2016	53,510	$5,573	$91.56	$82.35 - $97.88
Q1 2016	59,844	$6,671	$82.12	$73.64 - $93.78
Q4 2015	41,323	$4,083	$84.07	$68.87 - $89.06
Q3 2015	46,429	$4,071	$84.38	$70.09 - $97.88
Q2 2015	460,264	$52,801	$94.40	$90.17 - $98.23
Q1 2015	247,512	$55,824	$94.38	$90.41 - $98.13
Q4 2014	243,131	$56,200	$85.21	$70.33 - $96.11
Q3 2014	206,415	$40,610	$83.42	$80.29 - $86.48
Q2 2014	143,602	$30,177	$80.93	$75.41 - $87.03
Q1 2014	150,797	$29,173	$77.19	$70.55 - $81.97
Q4 2013	7,416	$1,406	$73.04	$65.03 - $77.14
Q3 2013	7,954	$1,328	$64.61	$58.26 - $69.66
Q2 2013	9,924	$1,453	$59.61	$52.40 - $64.81