PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

HUNTER ASSOCIATES INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001380137)

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

Q4 2025

Shares 18,052 Value ($000) $2 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 19,287 Value ($000) $2 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 19,487 Value ($000) $2 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 19,623 Value ($000) $2 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 19,784 Value ($000) $2 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 21,600 Value ($000) $3 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 23,869 Value ($000) $3 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 23,868 Value ($000) $3 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 25,290 Value ($000) $4 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 25,890 Value ($000) $3 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 25,956 Value ($000) $4 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 25,955 Value ($000) $3 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 25,728 Value ($000) $3 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 26,335 Value ($000) $2,917 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 26,670 Value ($000) $3,049 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 54,397 Value ($000) $7,130 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 54,279 Value ($000) $9,360 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 52,987 Value ($000) $7,578 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 47,682 Value ($000) $8,095 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 21,444 Value ($000) $3,222 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 21,519 Value ($000) $3,103 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 13,097 Value ($000) $1,599 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 13,297 Value ($000) $1,410 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 13,297 Value ($000) $1,112 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 13,297 Value ($000) $1,775 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 20,377 Value ($000) $2,415 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 20,477 Value ($000) $2,390 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 20,477 Value ($000) $2,311 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 20,577 Value ($000) $2,104 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 21,038 Value ($000) $2,296 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 21,038 Value ($000) $2,182 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 21,188 Value ($000) $2,365 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 21,938 Value ($000) $2,563 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 21,838 Value ($000) $2,373 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 20,663 Value ($000) $2,272 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 20,423 Value ($000) $2,146 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 20,423 Value ($000) $1,935 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 20,423 Value ($000) $2,111 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 20,423 Value ($000) $2,127 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 20,423 Value ($000) $2,277 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 20,423 Value ($000) $2,018 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 20,898 Value ($000) $1,833 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 20,898 Value ($000) $2,397 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 10,524 Value ($000) $2,374 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 10,524 Value ($000) $2,433 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 10,524 Value ($000) $2,070 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 10,914 Value ($000) $2,294 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 11,264 Value ($000) $2,179 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 11,439 Value ($000) $2,170 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 11,439 Value ($000) $1,911 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 11,839 Value ($000) $1,733 Avg Close $59.61 Range $52.40 - $64.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,052	$2	$100.11	$93.05 - $105.92
Q3 2025	19,287	$2	$109.99	$101.34 - $119.22
Q2 2025	19,487	$2	$106.34	$88.43 - $115.82
Q1 2025	19,623	$2	$112.61	$103.52 - $121.53
Q4 2024	19,784	$2	$121.53	$115.45 - $129.30
Q3 2024	21,600	$3	$122.00	$113.76 - $132.98
Q2 2024	23,869	$3	$127.35	$119.32 - $139.60
Q1 2024	23,868	$3	$135.93	$130.31 - $141.89
Q4 2023	25,290	$4	$128.87	$114.26 - $144.26
Q3 2023	25,890	$3	$133.03	$120.53 - $144.52
Q2 2023	25,956	$4	$131.68	$123.49 - $140.85
Q1 2023	25,955	$3	$121.11	$113.77 - $129.61
Q4 2022	25,728	$3	$114.48	$100.05 - $128.98
Q3 2022	26,335	$2,917	$114.90	$102.27 - $128.49
Q2 2022	26,670	$3,049	$115.64	$99.25 - $127.44
Q1 2022	54,397	$7,130	$133.86	$102.73 - $163.00
Q4 2021	54,279	$9,360	$147.48	$129.88 - $159.01
Q3 2021	52,987	$7,578	$146.71	$130.97 - $157.44
Q2 2021	47,682	$8,095	$156.34	$133.50 - $166.98
Q1 2021	21,444	$3,222	$130.10	$120.19 - $142.46
Q4 2020	21,519	$3,103	$125.98	$108.33 - $135.83
Q3 2020	13,097	$1,599	$105.30	$93.05 - $118.34
Q2 2020	13,297	$1,410	$86.36	$69.69 - $104.61
Q1 2020	13,297	$1,112	$99.00	$62.33 - $119.33
Q4 2019	13,297	$1,775	$112.51	$99.25 - $119.51
Q3 2019	20,377	$2,415	$101.82	$93.91 - $107.20
Q2 2019	20,477	$2,390	$100.38	$92.13 - $106.54
Q1 2019	20,477	$2,311	$93.89	$84.67 - $99.53
Q4 2018	20,577	$2,104	$90.41	$82.17 - $97.44
Q3 2018	21,038	$2,296	$94.73	$87.70 - $101.64
Q2 2018	21,038	$2,182	$91.63	$87.00 - $98.32
Q1 2018	21,188	$2,365	$99.50	$93.51 - $104.97
Q4 2017	21,938	$2,563	$99.02	$92.88 - $102.66
Q3 2017	21,838	$2,373	$91.06	$86.04 - $96.95
Q2 2017	20,663	$2,272	$92.15	$88.53 - $96.03
Q1 2017	20,423	$2,146	$85.88	$80.05 - $96.45
Q4 2016	20,423	$1,935	$80.65	$75.56 - $87.73
Q3 2016	20,423	$2,111	$88.30	$84.10 - $92.48
Q2 2016	20,423	$2,127	$91.56	$82.35 - $97.88
Q1 2016	20,423	$2,277	$82.12	$73.64 - $93.78
Q4 2015	20,423	$2,018	$84.07	$68.87 - $89.06
Q3 2015	20,898	$1,833	$84.38	$70.09 - $97.88
Q2 2015	20,898	$2,397	$94.40	$90.17 - $98.23
Q1 2015	10,524	$2,374	$94.38	$90.41 - $98.13
Q4 2014	10,524	$2,433	$85.21	$70.33 - $96.11
Q3 2014	10,524	$2,070	$83.42	$80.29 - $86.48
Q2 2014	10,914	$2,294	$80.93	$75.41 - $87.03
Q1 2014	11,264	$2,179	$77.19	$70.55 - $81.97
Q4 2013	11,439	$2,170	$73.04	$65.03 - $77.14
Q3 2013	11,439	$1,911	$64.61	$58.26 - $69.66
Q2 2013	11,839	$1,733	$59.61	$52.40 - $64.81