VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

OSBORNE PARTNERS CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001005607)

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

Q4 2025

Shares 38,839 Value ($000) $11,078 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 40,549 Value ($000) $12,474 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 41,505 Value ($000) $10,825 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 43,029 Value ($000) $10,039 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 42,701 Value ($000) $10,984 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 42,924 Value ($000) $10,750 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 42,973 Value ($000) $10,687 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 43,510 Value ($000) $11,875 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 43,833 Value ($000) $9,950 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 43,358 Value ($000) $8,759 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 43,754 Value ($000) $9,864 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 43,404 Value ($000) $7,446 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 42,768 Value ($000) $7,489 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 44,461 Value ($000) $7,012 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 44,131 Value ($000) $6,271 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 44,369 Value ($000) $8,151 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 33,838 Value ($000) $7,024 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 33,445 Value ($000) $5,658 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 31,136 Value ($000) $5,420 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 30,766 Value ($000) $5,192 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 29,646 Value ($000) $4,397 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 30,536 Value ($000) $4,139 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 31,466 Value ($000) $3,645 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 30,890 Value ($000) $3,338 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 27,995 Value ($000) $4,031 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 29,070 Value ($000) $4,397 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 30,470 Value ($000) $4,184 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 31,890 Value ($000) $3,776 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 31,875 Value ($000) $3,149 Avg Close $95.27 Range $77.44 - $107.54

Q1 2014

Shares 3,653 Value ($000) $243 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 3,936 Value ($000) $234 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 3,999 Value ($000) $207 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 4,188 Value ($000) $203 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,839	$11,078	$293.14	$277.94 - $311.21
Q3 2025	40,549	$12,474	$283.25	$254.47 - $307.65
Q2 2025	41,505	$10,825	$256.02	$217.74 - $276.71
Q1 2025	43,029	$10,039	$252.23	$213.97 - $278.27
Q4 2024	42,701	$10,984	$266.73	$234.41 - $296.11
Q3 2024	42,924	$10,750	$245.85	$223.32 - $275.74
Q2 2024	42,973	$10,687	$255.31	$240.65 - $270.65
Q1 2024	43,510	$11,875	$243.03	$215.23 - $273.07
Q4 2023	43,833	$9,950	$208.58	$187.38 - $224.06
Q3 2023	43,358	$8,759	$213.74	$196.34 - $225.55
Q2 2023	43,754	$9,864	$187.93	$158.68 - $221.80
Q1 2023	43,404	$7,446	$173.63	$156.49 - $193.25
Q4 2022	42,768	$7,489	$166.92	$143.95 - $185.82
Q3 2022	44,461	$7,012	$158.20	$133.80 - $175.26
Q2 2022	44,131	$6,271	$160.39	$135.31 - $180.96
Q1 2022	44,369	$8,151	$180.88	$164.33 - $206.88
Q4 2021	33,838	$7,024	$187.39	$161.64 - $203.58
Q3 2021	33,445	$5,658	$172.91	$160.74 - $187.10
Q2 2021	31,136	$5,420	$172.26	$157.23 - $186.92
Q1 2021	30,766	$5,192	$155.90	$137.46 - $169.77
Q4 2020	29,646	$4,397	$136.81	$125.87 - $147.45
Q3 2020	30,536	$4,139	$120.24	$109.26 - $130.74
Q2 2020	31,466	$3,645	$104.50	$84.39 - $123.08
Q1 2020	30,890	$3,338	$121.47	$62.45 - $141.60
Q4 2019	27,995	$4,031	$135.83	$124.65 - $144.53
Q3 2019	29,070	$4,397	$133.67	$125.33 - $144.55
Q2 2019	30,470	$4,184	$120.56	$111.69 - $130.45
Q1 2019	31,890	$3,776	$101.79	$89.69 - $113.23
Q4 2018	31,875	$3,149	$95.27	$77.44 - $107.54
Q1 2014	3,653	$243	$58.15	$52.40 - $63.33
Q4 2013	3,936	$234	$50.25	$45.81 - $54.75
Q3 2013	3,999	$207	$45.03	$42.06 - $49.50
Q2 2013	4,188	$203	$46.69	$41.33 - $50.72