VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 69,601 Value ($000) $19,852 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 74,195 Value ($000) $22,824 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 73,643 Value ($000) $19,208 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 73,828 Value ($000) $17,224 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 75,405 Value ($000) $19,397 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 75,584 Value ($000) $18,929 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 76,105 Value ($000) $18,926 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 79,120 Value ($000) $21,593 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 79,051 Value ($000) $17,945 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 79,235 Value ($000) $16,007 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 79,210 Value ($000) $17,857 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 78,572 Value ($000) $13,480 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 80,176 Value ($000) $14,040 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 80,230 Value ($000) $12,653 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 78,458 Value ($000) $11,149 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 79,601 Value ($000) $14,623 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 80,868 Value ($000) $16,787 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 77,873 Value ($000) $13,173 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 78,338 Value ($000) $13,636 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 72,975 Value ($000) $12,315 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 68,284 Value ($000) $10,127 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 60,057 Value ($000) $8,140 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 20,051 Value ($000) $2,323 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 20,513 Value ($000) $2,217 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 20,870 Value ($000) $3,005 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 30,338 Value ($000) $4,588 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 30,338 Value ($000) $4,166 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 30,337 Value ($000) $3,592 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 29,556 Value ($000) $2,920 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 29,339 Value ($000) $3,262 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 29,336 Value ($000) $3,786 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 29,097 Value ($000) $3,322 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 29,097 Value ($000) $3,735 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 29,347 Value ($000) $3,510 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 29,297 Value ($000) $3,711 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 29,397 Value ($000) $3,542 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 29,297 Value ($000) $3,667 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 29,097 Value ($000) $3,309 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 29,104 Value ($000) $3,503 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 28,992 Value ($000) $3,060 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 28,977 Value ($000) $2,751 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 28,677 Value ($000) $2,557 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 28,792 Value ($000) $2,416 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 28,792 Value ($000) $2,427 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 28,922 Value ($000) $1,900 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 28,922 Value ($000) $1,742 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 28,922 Value ($000) $1,843 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 28,922 Value ($000) $1,921 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 28,922 Value ($000) $1,718 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 28,922 Value ($000) $1,498 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 28,922 Value ($000) $1,399 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	69,601	$19,852	$293.14	$277.94 - $311.21
Q3 2025	74,195	$22,824	$283.25	$254.47 - $307.65
Q2 2025	73,643	$19,208	$256.02	$217.74 - $276.71
Q1 2025	73,828	$17,224	$252.23	$213.97 - $278.27
Q4 2024	75,405	$19,397	$266.73	$234.41 - $296.11
Q3 2024	75,584	$18,929	$245.85	$223.32 - $275.74
Q2 2024	76,105	$18,926	$255.31	$240.65 - $270.65
Q1 2024	79,120	$21,593	$243.03	$215.23 - $273.07
Q4 2023	79,051	$17,945	$208.58	$187.38 - $224.06
Q3 2023	79,235	$16,007	$213.74	$196.34 - $225.55
Q2 2023	79,210	$17,857	$187.93	$158.68 - $221.80
Q1 2023	78,572	$13,480	$173.63	$156.49 - $193.25
Q4 2022	80,176	$14,040	$166.92	$143.95 - $185.82
Q3 2022	80,230	$12,653	$158.20	$133.80 - $175.26
Q2 2022	78,458	$11,149	$160.39	$135.31 - $180.96
Q1 2022	79,601	$14,623	$180.88	$164.33 - $206.88
Q4 2021	80,868	$16,787	$187.39	$161.64 - $203.58
Q3 2021	77,873	$13,173	$172.91	$160.74 - $187.10
Q2 2021	78,338	$13,636	$172.26	$157.23 - $186.92
Q1 2021	72,975	$12,315	$155.90	$137.46 - $169.77
Q4 2020	68,284	$10,127	$136.81	$125.87 - $147.45
Q3 2020	60,057	$8,140	$120.24	$109.26 - $130.74
Q2 2020	20,051	$2,323	$104.50	$84.39 - $123.08
Q1 2020	20,513	$2,217	$121.47	$62.45 - $141.60
Q4 2019	20,870	$3,005	$135.83	$124.65 - $144.53
Q3 2019	30,338	$4,588	$133.67	$125.33 - $144.55
Q2 2019	30,338	$4,166	$120.56	$111.69 - $130.45
Q1 2019	30,337	$3,592	$101.79	$89.69 - $113.23
Q4 2018	29,556	$2,920	$95.27	$77.44 - $107.54
Q3 2018	29,339	$3,262	$108.68	$99.57 - $123.11
Q2 2018	29,336	$3,786	$115.27	$101.03 - $125.05
Q1 2018	29,097	$3,322	$117.48	$102.96 - $131.58
Q4 2017	29,097	$3,735	$113.72	$106.96 - $120.80
Q3 2017	29,347	$3,510	$111.47	$103.95 - $120.75
Q2 2017	29,297	$3,711	$116.40	$107.67 - $125.20
Q1 2017	29,397	$3,542	$113.13	$100.90 - $126.45
Q4 2016	29,297	$3,667	$111.71	$97.55 - $127.51
Q3 2016	29,097	$3,309	$108.68	$98.20 - $117.17
Q2 2016	29,104	$3,503	$104.21	$96.20 - $111.67
Q1 2016	28,992	$3,060	$87.06	$72.34 - $98.20
Q4 2015	28,977	$2,751	$88.90	$80.13 - $98.04
Q3 2015	28,677	$2,557	$85.31	$77.02 - $94.11
Q2 2015	28,792	$2,416	$79.81	$73.72 - $85.14
Q1 2015	28,792	$2,427	$70.59	$58.73 - $78.90
Q4 2014	28,922	$1,900	$57.64	$49.39 - $63.08
Q3 2014	28,922	$1,742	$57.55	$54.96 - $60.69
Q2 2014	28,922	$1,843	$57.68	$53.70 - $62.23
Q1 2014	28,922	$1,921	$58.15	$52.40 - $63.33
Q4 2013	28,922	$1,718	$50.25	$45.81 - $54.75
Q3 2013	28,922	$1,498	$45.03	$42.06 - $49.50
Q2 2013	28,922	$1,399	$46.69	$41.33 - $50.72