RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

ENVESTNET ASSET MANAGEMENT INC's Holding History (CIK: 0001407543)

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

Q4 2025

Shares 63,382 Value ($000) $12,131 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 77,076 Value ($000) $14,540 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 79,453 Value ($000) $12,633 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 78,133 Value ($000) $11,236 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 77,859 Value ($000) $12,213 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 78,714 Value ($000) $11,476 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 72,402 Value ($000) $8,969 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 74,912 Value ($000) $9,004 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 74,011 Value ($000) $8,516 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 74,075 Value ($000) $7,922 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 47,072 Value ($000) $3,991 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 578,044 Value ($000) $3,601 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 49,083 Value ($000) $4,102 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 59,859 Value ($000) $4,519 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 58,062 Value ($000) $4,126 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 60,901 Value ($000) $4,831 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 61,608 Value ($000) $5,078 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 57,738 Value ($000) $4,775 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 60,078 Value ($000) $4,466 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 57,260 Value ($000) $4,332 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 41,311 Value ($000) $2,551 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 42,132 Value ($000) $1,780 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 108,451 Value ($000) $4,068 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 63,843 Value ($000) $1,688 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 55,629 Value ($000) $3,021 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 49,178 Value ($000) $2,546 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 51,569 Value ($000) $3,006 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 65,422 Value ($000) $4,055 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 58,526 Value ($000) $2,818 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 5,196 Value ($000) $380 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 6,395 Value ($000) $460 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 5,496 Value ($000) $379 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 9,132 Value ($000) $769 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 8,618 Value ($000) $729 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 8,553 Value ($000) $615 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 19,529 Value ($000) $1,472 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 16,961 Value ($000) $1,260 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 16,236 Value ($000) $1,071 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 10,951 Value ($000) $670 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 11,161 Value ($000) $723 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 16,623 Value ($000) $945 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 12,697 Value ($000) $940 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 10,308 Value ($000) $901 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 8,456 Value ($000) $802 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 4,844 Value ($000) $450 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 4,582 Value ($000) $412 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 2,412 Value ($000) $212 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 558 Value ($000) $45 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 1,401 Value ($000) $103 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 1,959 Value ($000) $117 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 2,230 Value ($000) $136 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	63,382	$12,131	$179.70	$157.67 - $200.53
Q3 2025	77,076	$14,540	$180.37	$161.11 - $191.00
Q2 2025	79,453	$12,633	$146.96	$125.54 - $162.00
Q1 2025	78,133	$11,236	$155.72	$127.83 - $171.59
Q4 2024	77,859	$12,213	$156.26	$135.84 - $171.78
Q3 2024	78,714	$11,476	$135.53	$117.17 - $150.00
Q2 2024	72,402	$8,969	$120.74	$106.88 - $128.85
Q1 2024	74,912	$9,004	$113.85	$106.62 - $120.93
Q4 2023	74,011	$8,516	$105.16	$91.31 - $119.47
Q3 2023	74,075	$7,922	$97.32	$82.46 - $107.90
Q2 2023	47,072	$3,991	$82.34	$76.15 - $89.51
Q1 2023	578,044	$3,601	$92.04	$81.22 - $102.36
Q4 2022	49,083	$4,102	$83.95	$72.48 - $97.26
Q3 2022	59,859	$4,519	$76.08	$65.69 - $83.89
Q2 2022	58,062	$4,126	$73.36	$61.71 - $86.50
Q1 2022	60,901	$4,831	$77.79	$69.71 - $85.72
Q4 2021	61,608	$5,078	$83.86	$74.46 - $93.05
Q3 2021	57,738	$4,775	$76.97	$67.58 - $86.36
Q2 2021	60,078	$4,466	$79.11	$71.65 - $89.65
Q1 2021	57,260	$4,332	$69.25	$60.60 - $79.90
Q4 2020	41,311	$2,551	$55.64	$41.27 - $64.71
Q3 2020	42,132	$1,780	$40.43	$35.39 - $45.45
Q2 2020	108,451	$4,068	$33.18	$22.62 - $43.78
Q1 2020	63,843	$1,688	$42.12	$23.41 - $57.38
Q4 2019	55,629	$3,021	$52.02	$46.90 - $55.93
Q3 2019	49,178	$2,546	$52.24	$44.90 - $60.55
Q2 2019	51,569	$3,006	$59.52	$50.28 - $67.65
Q1 2019	65,422	$4,055	$58.52	$46.70 - $64.87
Q4 2018	58,526	$2,818	$57.32	$44.80 - $73.97
Q3 2018	5,196	$380	$76.23	$70.92 - $79.95
Q2 2018	6,395	$460	$70.10	$65.65 - $76.73
Q1 2018	5,496	$379	$80.56	$69.48 - $90.26
Q4 2017	9,132	$769	$81.68	$76.11 - $85.77
Q3 2017	8,618	$729	$75.70	$70.24 - $84.99
Q2 2017	8,553	$615	$69.22	$62.52 - $79.63
Q1 2017	19,529	$1,472	$75.70	$70.89 - $79.26
Q4 2016	16,961	$1,260	$73.69	$62.03 - $85.42
Q3 2016	16,236	$1,071	$65.47	$59.57 - $69.78
Q2 2016	10,951	$670	$66.23	$56.98 - $71.90
Q1 2016	11,161	$723	$56.82	$45.12 - $66.36
Q4 2015	16,623	$945	$66.08	$53.54 - $76.33
Q3 2015	12,697	$940	$85.35	$72.66 - $93.86
Q2 2015	10,308	$901	$94.39	$86.75 - $100.64
Q1 2015	8,456	$802	$91.88	$82.29 - $99.32
Q4 2014	4,844	$450	$89.24	$77.14 - $95.82
Q3 2014	4,582	$412	$89.68	$84.20 - $93.87
Q2 2014	2,412	$212	$83.73	$77.93 - $89.25
Q1 2014	558	$45	$74.08	$64.36 - $80.62
Q4 2013	1,401	$103	$66.27	$56.93 - $73.97
Q3 2013	1,959	$117	$60.03	$55.17 - $64.99
Q2 2013	2,230	$136	$60.21	$52.58 - $64.68