S&P GLOBAL INC

Ticker: SPGI CUSIP: 78409V104 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025

Shares 75,798 Value ($000) $39,612 Avg Close $494.21 Range $469.08 - $532.46

Q3 2025

Shares 78,168 Value ($000) $38,045 Avg Close $533.84 Range $481.42 - $576.91

Q2 2025

Shares 79,305 Value ($000) $41,817 Avg Close $496.65 Range $424.77 - $526.21

Q1 2025

Shares 82,205 Value ($000) $41,769 Avg Close $507.58 Range $471.41 - $541.39

Q4 2024

Shares 53,884 Value ($000) $26,836 Avg Close $503.12 Range $472.96 - $528.45

Q3 2024

Shares 55,435 Value ($000) $28,639 Avg Close $489.86 Range $439.26 - $523.23

Q2 2024

Shares 56,039 Value ($000) $24,994 Avg Close $423.77 Range $402.41 - $446.08

Q1 2024

Shares 58,797 Value ($000) $25,016 Avg Close $427.27 Range $407.45 - $454.24

Q4 2023

Shares 59,771 Value ($000) $26,331 Avg Close $388.21 Range $334.65 - $437.06

Q3 2023

Shares 61,564 Value ($000) $22,496 Avg Close $385.89 Range $354.72 - $420.32

Q2 2023

Shares 62,840 Value ($000) $25,192 Avg Close $357.76 Range $322.24 - $397.77

Q1 2023

Shares 64,722 Value ($000) $22,314 Avg Close $343.70 Range $314.11 - $378.92

Q4 2022

Shares 62,528 Value ($000) $20,943 Avg Close $321.12 Range $271.84 - $357.48

Q3 2022

Shares 31 Value ($000) $9 Avg Close $347.71 Range $296.91 - $384.33

Q2 2022

Shares 16 Value ($000) $5 Avg Close $345.63 Range $302.84 - $404.29

Q1 2022

Shares 16 Value ($000) $7 Avg Close $394.19 Range $352.15 - $457.13

Q4 2021

Shares 16 Value ($000) $8 Avg Close $441.83 Range $400.49 - $468.13

Q3 2021

Shares 16 Value ($000) $7 Avg Close $417.79 Range $391.27 - $440.73

Q2 2021

Shares 16 Value ($000) $7 Avg Close $369.84 Range $341.83 - $399.62

Q1 2021

Shares 16 Value ($000) $6 Avg Close $319.59 Range $291.15 - $348.21

Q4 2020

Shares 16 Value ($000) $5 Avg Close $323.21 Range $298.99 - $352.58

Q3 2020

Shares 16 Value ($000) $6 Avg Close $337.41 Range $314.10 - $363.68

Q2 2020

Shares 28 Value ($000) $9 Avg Close $287.01 Range $219.42 - $319.80

Q1 2020

Shares 28 Value ($000) $7 Avg Close $261.18 Range $177.42 - $297.72

Q4 2019

Shares 28 Value ($000) $8 Avg Close $246.86 Range $221.65 - $262.34

Q3 2019

Shares 12 Value ($000) $3 Avg Close $236.97 Range $217.64 - $255.91

Q2 2019

Shares 12 Value ($000) $3 Avg Close $206.56 Range $194.54 - $223.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,798	$39,612	$494.21	$469.08 - $532.46
Q3 2025	78,168	$38,045	$533.84	$481.42 - $576.91
Q2 2025	79,305	$41,817	$496.65	$424.77 - $526.21
Q1 2025	82,205	$41,769	$507.58	$471.41 - $541.39
Q4 2024	53,884	$26,836	$503.12	$472.96 - $528.45
Q3 2024	55,435	$28,639	$489.86	$439.26 - $523.23
Q2 2024	56,039	$24,994	$423.77	$402.41 - $446.08
Q1 2024	58,797	$25,016	$427.27	$407.45 - $454.24
Q4 2023	59,771	$26,331	$388.21	$334.65 - $437.06
Q3 2023	61,564	$22,496	$385.89	$354.72 - $420.32
Q2 2023	62,840	$25,192	$357.76	$322.24 - $397.77
Q1 2023	64,722	$22,314	$343.70	$314.11 - $378.92
Q4 2022	62,528	$20,943	$321.12	$271.84 - $357.48
Q3 2022	31	$9	$347.71	$296.91 - $384.33
Q2 2022	16	$5	$345.63	$302.84 - $404.29
Q1 2022	16	$7	$394.19	$352.15 - $457.13
Q4 2021	16	$8	$441.83	$400.49 - $468.13
Q3 2021	16	$7	$417.79	$391.27 - $440.73
Q2 2021	16	$7	$369.84	$341.83 - $399.62
Q1 2021	16	$6	$319.59	$291.15 - $348.21
Q4 2020	16	$5	$323.21	$298.99 - $352.58
Q3 2020	16	$6	$337.41	$314.10 - $363.68
Q2 2020	28	$9	$287.01	$219.42 - $319.80
Q1 2020	28	$7	$261.18	$177.42 - $297.72
Q4 2019	28	$8	$246.86	$221.65 - $262.34
Q3 2019	12	$3	$236.97	$217.64 - $255.91
Q2 2019	12	$3	$206.56	$194.54 - $223.14