PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

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

Q4 2025

Shares 44,076 Value ($000) $4,516 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 53,462 Value ($000) $5,619 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 54,605 Value ($000) $6,211 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 63,641 Value ($000) $6,959 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 73,241 Value ($000) $8,749 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 71,868 Value ($000) $9,520 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 70,422 Value ($000) $8,866 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 68,325 Value ($000) $9,900 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 66,280 Value ($000) $9,912 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 60,311 Value ($000) $7,828 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 64,660 Value ($000) $9,589 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 71,542 Value ($000) $9,555 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 65,983 Value ($000) $8,297 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 58,723 Value ($000) $6,500 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 53,572 Value ($000) $6,125 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 51,258 Value ($000) $6,718 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 54,123 Value ($000) $9,333 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 54,689 Value ($000) $7,821 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 57,086 Value ($000) $9,692 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 56,180 Value ($000) $8,442 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 40,272 Value ($000) $5,808 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 37,129 Value ($000) $4,533 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 36,614 Value ($000) $3,883 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 66,363 Value ($000) $5,551 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 64,805 Value ($000) $8,650 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 64,513 Value ($000) $7,645 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 65,574 Value ($000) $7,653 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 76,951 Value ($000) $8,615 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 73,804 Value ($000) $7,545 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 75,443 Value ($000) $8,233 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 101,998 Value ($000) $10,580 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 98,208 Value ($000) $10,960 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 92,729 Value ($000) $10,833 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 88,771 Value ($000) $9,645 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 76,296 Value ($000) $8,389 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 35,277 Value ($000) $3,706 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 40,297 Value ($000) $3,816 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 38,459 Value ($000) $3,973 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 35,284 Value ($000) $3,672 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 34,919 Value ($000) $3,890 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 31,166 Value ($000) $3,078 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 25,383 Value ($000) $2,225 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 25,484 Value ($000) $2,921 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 12,752 Value ($000) $2,875 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 12,574 Value ($000) $2,906 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 11,942 Value ($000) $2,348 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 12,270 Value ($000) $2,577 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 11,999 Value ($000) $2,320 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 12,541 Value ($000) $2,377 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 13,241 Value ($000) $2,211 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 13,490 Value ($000) $1,974 Avg Close $59.61 Range $52.40 - $64.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	44,076	$4,516	$100.11	$93.05 - $105.92
Q3 2025	53,462	$5,619	$109.99	$101.34 - $119.22
Q2 2025	54,605	$6,211	$106.34	$88.43 - $115.82
Q1 2025	63,641	$6,959	$112.61	$103.52 - $121.53
Q4 2024	73,241	$8,749	$121.53	$115.45 - $129.30
Q3 2024	71,868	$9,520	$122.00	$113.76 - $132.98
Q2 2024	70,422	$8,866	$127.35	$119.32 - $139.60
Q1 2024	68,325	$9,900	$135.93	$130.31 - $141.89
Q4 2023	66,280	$9,912	$128.87	$114.26 - $144.26
Q3 2023	60,311	$7,828	$133.03	$120.53 - $144.52
Q2 2023	64,660	$9,589	$131.68	$123.49 - $140.85
Q1 2023	71,542	$9,555	$121.11	$113.77 - $129.61
Q4 2022	65,983	$8,297	$114.48	$100.05 - $128.98
Q3 2022	58,723	$6,500	$114.90	$102.27 - $128.49
Q2 2022	53,572	$6,125	$115.64	$99.25 - $127.44
Q1 2022	51,258	$6,718	$133.86	$102.73 - $163.00
Q4 2021	54,123	$9,333	$147.48	$129.88 - $159.01
Q3 2021	54,689	$7,821	$146.71	$130.97 - $157.44
Q2 2021	57,086	$9,692	$156.34	$133.50 - $166.98
Q1 2021	56,180	$8,442	$130.10	$120.19 - $142.46
Q4 2020	40,272	$5,808	$125.98	$108.33 - $135.83
Q3 2020	37,129	$4,533	$105.30	$93.05 - $118.34
Q2 2020	36,614	$3,883	$86.36	$69.69 - $104.61
Q1 2020	66,363	$5,551	$99.00	$62.33 - $119.33
Q4 2019	64,805	$8,650	$112.51	$99.25 - $119.51
Q3 2019	64,513	$7,645	$101.82	$93.91 - $107.20
Q2 2019	65,574	$7,653	$100.38	$92.13 - $106.54
Q1 2019	76,951	$8,615	$93.89	$84.67 - $99.53
Q4 2018	73,804	$7,545	$90.41	$82.17 - $97.44
Q3 2018	75,443	$8,233	$94.73	$87.70 - $101.64
Q2 2018	101,998	$10,580	$91.63	$87.00 - $98.32
Q1 2018	98,208	$10,960	$99.50	$93.51 - $104.97
Q4 2017	92,729	$10,833	$99.02	$92.88 - $102.66
Q3 2017	88,771	$9,645	$91.06	$86.04 - $96.95
Q2 2017	76,296	$8,389	$92.15	$88.53 - $96.03
Q1 2017	35,277	$3,706	$85.88	$80.05 - $96.45
Q4 2016	40,297	$3,816	$80.65	$75.56 - $87.73
Q3 2016	38,459	$3,973	$88.30	$84.10 - $92.48
Q2 2016	35,284	$3,672	$91.56	$82.35 - $97.88
Q1 2016	34,919	$3,890	$82.12	$73.64 - $93.78
Q4 2015	31,166	$3,078	$84.07	$68.87 - $89.06
Q3 2015	25,383	$2,225	$84.38	$70.09 - $97.88
Q2 2015	25,484	$2,921	$94.40	$90.17 - $98.23
Q1 2015	12,752	$2,875	$94.38	$90.41 - $98.13
Q4 2014	12,574	$2,906	$85.21	$70.33 - $96.11
Q3 2014	11,942	$2,348	$83.42	$80.29 - $86.48
Q2 2014	12,270	$2,577	$80.93	$75.41 - $87.03
Q1 2014	11,999	$2,320	$77.19	$70.55 - $81.97
Q4 2013	12,541	$2,377	$73.04	$65.03 - $77.14
Q3 2013	13,241	$2,211	$64.61	$58.26 - $69.66
Q2 2013	13,490	$1,974	$59.61	$52.40 - $64.81