VERIZON COMMUNICATIONS INC

Ticker: VZ CUSIP: 92343V104 Class: COM

SPINNAKER TRUST's Holding History (CIK: 0001158970)

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

Q4 2025

Shares 26,956 Value ($000) $1,098 Avg Close $40.48 Range $38.39 - $43.34

Q3 2025

Shares 28,576 Value ($000) $1,256 Avg Close $42.49 Range $40.00 - $44.98

Q2 2025

Shares 29,832 Value ($000) $1,291 Avg Close $41.82 Range $38.92 - $43.98

Q1 2025

Shares 30,332 Value ($000) $1,376 Avg Close $39.58 Range $35.79 - $45.09

Q4 2024

Shares 28,248 Value ($000) $1,130 Avg Close $39.40 Range $36.86 - $41.85

Q3 2024

Shares 26,636 Value ($000) $1,196 Avg Close $38.39 Range $35.65 - $41.79

Q2 2024

Shares 27,191 Value ($000) $1,121 Avg Close $36.47 Range $34.95 - $38.73

Q1 2024

Shares 26,903 Value ($000) $1,129 Avg Close $35.93 Range $33.05 - $38.54

Q4 2023

Shares 22,951 Value ($000) $865 Avg Close $31.00 Range $26.44 - $34.10

Q3 2023

Shares 23,027 Value ($000) $746 Avg Close $28.99 Range $26.84 - $31.79

Q2 2023

Shares 20,365 Value ($000) $757 Avg Close $31.20 Range $28.45 - $33.56

Q1 2023

Shares 20,836 Value ($000) $810 Avg Close $32.70 Range $30.01 - $35.01

Q4 2022

Shares 22,686 Value ($000) $1 Avg Close $30.76 Range $28.23 - $32.43

Q3 2022

Shares 61,857 Value ($000) $2,349 Avg Close $35.76 Range $30.50 - $41.27

Q2 2022

Shares 62,818 Value ($000) $3,188 Avg Close $40.11 Range $36.15 - $44.05

Q1 2022

Shares 57,234 Value ($000) $2,916 Avg Close $41.50 Range $39.83 - $43.43

Q4 2021

Shares 56,586 Value ($000) $2,940 Avg Close $40.39 Range $38.50 - $42.11

Q3 2021

Shares 54,029 Value ($000) $2,918 Avg Close $42.32 Range $41.34 - $43.53

Q2 2021

Shares 51,266 Value ($000) $2,872 Avg Close $43.42 Range $42.07 - $45.31

Q1 2021

Shares 50,978 Value ($000) $2,963 Avg Close $42.25 Range $40.32 - $44.18

Q4 2020

Shares 47,481 Value ($000) $2,789 Avg Close $43.98 Range $41.52 - $45.91

Q3 2020

Shares 48,121 Value ($000) $2,861 Avg Close $42.57 Range $39.42 - $45.10

Q2 2020

Shares 45,353 Value ($000) $2,499 Avg Close $40.75 Range $37.42 - $42.72

Q1 2020

Shares 39,240 Value ($000) $2,107 Avg Close $41.01 Range $35.04 - $43.76

Q4 2019

Shares 32,223 Value ($000) $1,978 Avg Close $42.79 Range $40.99 - $44.18

Q3 2019

Shares 34,209 Value ($000) $2,064 Avg Close $40.44 Range $38.24 - $42.87

Q2 2019

Shares 33,595 Value ($000) $1,918 Avg Close $40.03 Range $37.73 - $42.10

Q1 2019

Shares 19,378 Value ($000) $1,145 Avg Close $38.95 Range $35.99 - $42.12

Q4 2018

Shares 19,784 Value ($000) $1,112 Avg Close $38.62 Range $35.70 - $41.95

Q3 2018

Shares 19,292 Value ($000) $1,030 Avg Close $35.64 Range $33.10 - $37.34

Q2 2018

Shares 15,732 Value ($000) $791 Avg Close $32.21 Range $30.70 - $34.43

Q1 2018

Shares 16,821 Value ($000) $804 Avg Close $33.03 Range $30.39 - $36.03

Q4 2017

Shares 26,653 Value ($000) $1,410 Avg Close $31.96 Range $28.60 - $34.92

Q3 2017

Shares 26,007 Value ($000) $1,287 Avg Close $30.23 Range $27.51 - $32.34

Q2 2017

Shares 25,998 Value ($000) $1,161 Avg Close $29.53 Range $28.14 - $31.43

Q1 2017

Shares 26,209 Value ($000) $1,278 Avg Close $31.43 Range $29.96 - $34.01

Q4 2016

Shares 26,331 Value ($000) $1,406 Avg Close $30.99 Range $28.54 - $33.43

Q3 2016

Shares 22,437 Value ($000) $1,166 Avg Close $32.90 Range $31.29 - $34.57

Q2 2016

Shares 21,972 Value ($000) $1,227 Avg Close $31.47 Range $29.78 - $33.95

Q1 2016

Shares 21,948 Value ($000) $1,187 Avg Close $30.04 Range $26.31 - $32.66

Q4 2015

Shares 18,788 Value ($000) $868 Avg Close $26.92 Range $24.72 - $28.03

Q3 2015

Shares 19,169 Value ($000) $834 Avg Close $27.01 Range $22.30 - $28.27

Q2 2015

Shares 15,993 Value ($000) $745 Avg Close $28.32 Range $26.98 - $29.45

Q1 2015

Shares 16,261 Value ($000) $791 Avg Close $27.62 Range $25.98 - $28.62

Q4 2014

Shares 18,614 Value ($000) $871 Avg Close $27.66 Range $25.52 - $29.27

Q3 2014

Shares 18,987 Value ($000) $949 Avg Close $27.80 Range $26.97 - $30.03

Q2 2014

Shares 16,262 Value ($000) $796 Avg Close $26.80 Range $25.38 - $27.86

Q1 2014

Shares 18,892 Value ($000) $899 Avg Close $25.87 Range $24.89 - $26.87

Q4 2013

Shares 18,752 Value ($000) $921 Avg Close $26.61 Range $24.81 - $27.89

Q3 2013

Shares 19,082 Value ($000) $891 Avg Close $26.13 Range $24.14 - $27.82

Q2 2013

Shares 18,374 Value ($000) $925 Avg Close $27.04 Range $25.33 - $28.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,956	$1,098	$40.48	$38.39 - $43.34
Q3 2025	28,576	$1,256	$42.49	$40.00 - $44.98
Q2 2025	29,832	$1,291	$41.82	$38.92 - $43.98
Q1 2025	30,332	$1,376	$39.58	$35.79 - $45.09
Q4 2024	28,248	$1,130	$39.40	$36.86 - $41.85
Q3 2024	26,636	$1,196	$38.39	$35.65 - $41.79
Q2 2024	27,191	$1,121	$36.47	$34.95 - $38.73
Q1 2024	26,903	$1,129	$35.93	$33.05 - $38.54
Q4 2023	22,951	$865	$31.00	$26.44 - $34.10
Q3 2023	23,027	$746	$28.99	$26.84 - $31.79
Q2 2023	20,365	$757	$31.20	$28.45 - $33.56
Q1 2023	20,836	$810	$32.70	$30.01 - $35.01
Q4 2022	22,686	$1	$30.76	$28.23 - $32.43
Q3 2022	61,857	$2,349	$35.76	$30.50 - $41.27
Q2 2022	62,818	$3,188	$40.11	$36.15 - $44.05
Q1 2022	57,234	$2,916	$41.50	$39.83 - $43.43
Q4 2021	56,586	$2,940	$40.39	$38.50 - $42.11
Q3 2021	54,029	$2,918	$42.32	$41.34 - $43.53
Q2 2021	51,266	$2,872	$43.42	$42.07 - $45.31
Q1 2021	50,978	$2,963	$42.25	$40.32 - $44.18
Q4 2020	47,481	$2,789	$43.98	$41.52 - $45.91
Q3 2020	48,121	$2,861	$42.57	$39.42 - $45.10
Q2 2020	45,353	$2,499	$40.75	$37.42 - $42.72
Q1 2020	39,240	$2,107	$41.01	$35.04 - $43.76
Q4 2019	32,223	$1,978	$42.79	$40.99 - $44.18
Q3 2019	34,209	$2,064	$40.44	$38.24 - $42.87
Q2 2019	33,595	$1,918	$40.03	$37.73 - $42.10
Q1 2019	19,378	$1,145	$38.95	$35.99 - $42.12
Q4 2018	19,784	$1,112	$38.62	$35.70 - $41.95
Q3 2018	19,292	$1,030	$35.64	$33.10 - $37.34
Q2 2018	15,732	$791	$32.21	$30.70 - $34.43
Q1 2018	16,821	$804	$33.03	$30.39 - $36.03
Q4 2017	26,653	$1,410	$31.96	$28.60 - $34.92
Q3 2017	26,007	$1,287	$30.23	$27.51 - $32.34
Q2 2017	25,998	$1,161	$29.53	$28.14 - $31.43
Q1 2017	26,209	$1,278	$31.43	$29.96 - $34.01
Q4 2016	26,331	$1,406	$30.99	$28.54 - $33.43
Q3 2016	22,437	$1,166	$32.90	$31.29 - $34.57
Q2 2016	21,972	$1,227	$31.47	$29.78 - $33.95
Q1 2016	21,948	$1,187	$30.04	$26.31 - $32.66
Q4 2015	18,788	$868	$26.92	$24.72 - $28.03
Q3 2015	19,169	$834	$27.01	$22.30 - $28.27
Q2 2015	15,993	$745	$28.32	$26.98 - $29.45
Q1 2015	16,261	$791	$27.62	$25.98 - $28.62
Q4 2014	18,614	$871	$27.66	$25.52 - $29.27
Q3 2014	18,987	$949	$27.80	$26.97 - $30.03
Q2 2014	16,262	$796	$26.80	$25.38 - $27.86
Q1 2014	18,892	$899	$25.87	$24.89 - $26.87
Q4 2013	18,752	$921	$26.61	$24.81 - $27.89
Q3 2013	19,082	$891	$26.13	$24.14 - $27.82
Q2 2013	18,374	$925	$27.04	$25.33 - $28.80