PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 18,657 Value ($000) $1,912 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 20,357 Value ($000) $2,140 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 19,110 Value ($000) $2,174 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 24,652 Value ($000) $2,696 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 24,335 Value ($000) $2,907 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 27,364 Value ($000) $3,625 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 28,942 Value ($000) $3,644 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 29,681 Value ($000) $4,301 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 29,261 Value ($000) $4,376 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 28,130 Value ($000) $3,651 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 29,647 Value ($000) $4,397 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 31,407 Value ($000) $4,195 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 35,622 Value ($000) $4,479 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 72,408 Value ($000) $8,015 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 209,773 Value ($000) $23,985 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 244,000 Value ($000) $31,981 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 247,889 Value ($000) $42,745 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 244,368 Value ($000) $34,948 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 241,617 Value ($000) $41,020 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 231,216 Value ($000) $34,742 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 205,858 Value ($000) $29,689 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 26,246 Value ($000) $3,204 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 22,100 Value ($000) $2,344 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 25,608 Value ($000) $2,141 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 22,860 Value ($000) $3,051 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 26,463 Value ($000) $3,136 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 28,044 Value ($000) $3,273 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 25,887 Value ($000) $2,922 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 26,296 Value ($000) $2,688 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 23,117 Value ($000) $2,522 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 23,314 Value ($000) $2,419 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 23,797 Value ($000) $2,656 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 24,351 Value ($000) $2,845 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 24,872 Value ($000) $2,702 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 24,690 Value ($000) $2,715 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 24,793 Value ($000) $2,606 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 23,077 Value ($000) $2,187 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 22,293 Value ($000) $2,304 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 22,572 Value ($000) $2,351 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 23,382 Value ($000) $2,606 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 23,696 Value ($000) $2,342 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 23,757 Value ($000) $2,083 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 21,510 Value ($000) $2,467 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 10,730 Value ($000) $2,420 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 9,618 Value ($000) $2,223 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 9,060 Value ($000) $1,783 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 9,764 Value ($000) $2,052 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 9,277 Value ($000) $1,795 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 9,213 Value ($000) $1,747 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 11,703 Value ($000) $1,955 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 11,707 Value ($000) $1,714 Avg Close $59.61 Range $52.40 - $64.81

Q1 2013

Shares 14,788 Value ($000) $1,981 Avg Close $55.36 Range $51.46 - $59.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,657	$1,912	$100.11	$93.05 - $105.92
Q3 2025	20,357	$2,140	$109.99	$101.34 - $119.22
Q2 2025	19,110	$2,174	$106.34	$88.43 - $115.82
Q1 2025	24,652	$2,696	$112.61	$103.52 - $121.53
Q4 2024	24,335	$2,907	$121.53	$115.45 - $129.30
Q3 2024	27,364	$3,625	$122.00	$113.76 - $132.98
Q2 2024	28,942	$3,644	$127.35	$119.32 - $139.60
Q1 2024	29,681	$4,301	$135.93	$130.31 - $141.89
Q4 2023	29,261	$4,376	$128.87	$114.26 - $144.26
Q3 2023	28,130	$3,651	$133.03	$120.53 - $144.52
Q2 2023	29,647	$4,397	$131.68	$123.49 - $140.85
Q1 2023	31,407	$4,195	$121.11	$113.77 - $129.61
Q4 2022	35,622	$4,479	$114.48	$100.05 - $128.98
Q3 2022	72,408	$8,015	$114.90	$102.27 - $128.49
Q2 2022	209,773	$23,985	$115.64	$99.25 - $127.44
Q1 2022	244,000	$31,981	$133.86	$102.73 - $163.00
Q4 2021	247,889	$42,745	$147.48	$129.88 - $159.01
Q3 2021	244,368	$34,948	$146.71	$130.97 - $157.44
Q2 2021	241,617	$41,020	$156.34	$133.50 - $166.98
Q1 2021	231,216	$34,742	$130.10	$120.19 - $142.46
Q4 2020	205,858	$29,689	$125.98	$108.33 - $135.83
Q3 2020	26,246	$3,204	$105.30	$93.05 - $118.34
Q2 2020	22,100	$2,344	$86.36	$69.69 - $104.61
Q1 2020	25,608	$2,141	$99.00	$62.33 - $119.33
Q4 2019	22,860	$3,051	$112.51	$99.25 - $119.51
Q3 2019	26,463	$3,136	$101.82	$93.91 - $107.20
Q2 2019	28,044	$3,273	$100.38	$92.13 - $106.54
Q1 2019	25,887	$2,922	$93.89	$84.67 - $99.53
Q4 2018	26,296	$2,688	$90.41	$82.17 - $97.44
Q3 2018	23,117	$2,522	$94.73	$87.70 - $101.64
Q2 2018	23,314	$2,419	$91.63	$87.00 - $98.32
Q1 2018	23,797	$2,656	$99.50	$93.51 - $104.97
Q4 2017	24,351	$2,845	$99.02	$92.88 - $102.66
Q3 2017	24,872	$2,702	$91.06	$86.04 - $96.95
Q2 2017	24,690	$2,715	$92.15	$88.53 - $96.03
Q1 2017	24,793	$2,606	$85.88	$80.05 - $96.45
Q4 2016	23,077	$2,187	$80.65	$75.56 - $87.73
Q3 2016	22,293	$2,304	$88.30	$84.10 - $92.48
Q2 2016	22,572	$2,351	$91.56	$82.35 - $97.88
Q1 2016	23,382	$2,606	$82.12	$73.64 - $93.78
Q4 2015	23,696	$2,342	$84.07	$68.87 - $89.06
Q3 2015	23,757	$2,083	$84.38	$70.09 - $97.88
Q2 2015	21,510	$2,467	$94.40	$90.17 - $98.23
Q1 2015	10,730	$2,420	$94.38	$90.41 - $98.13
Q4 2014	9,618	$2,223	$85.21	$70.33 - $96.11
Q3 2014	9,060	$1,783	$83.42	$80.29 - $86.48
Q2 2014	9,764	$2,052	$80.93	$75.41 - $87.03
Q1 2014	9,277	$1,795	$77.19	$70.55 - $81.97
Q4 2013	9,213	$1,747	$73.04	$65.03 - $77.14
Q3 2013	11,703	$1,955	$64.61	$58.26 - $69.66
Q2 2013	11,707	$1,714	$59.61	$52.40 - $64.81
Q1 2013	14,788	$1,981	$55.36	$51.46 - $59.14