VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

GUGGENHEIM CAPITAL LLC's Holding History (CIK: 0001283072)

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

Q4 2025

Shares 3,877 Value ($000) $1,106 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 3,876 Value ($000) $1,192 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 3,610 Value ($000) $942 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 6,304 Value ($000) $1,471 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 6,712 Value ($000) $1,727 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 6,829 Value ($000) $1,710 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 10,353 Value ($000) $2,575 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 5,929 Value ($000) $1,618 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 6,378 Value ($000) $1,448 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 5,847 Value ($000) $1,181 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 6,651 Value ($000) $1,499 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 12,012 Value ($000) $2,061 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 11,637 Value ($000) $2,038 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 12,110 Value ($000) $1,911 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 13,355 Value ($000) $1,897 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 17,551 Value ($000) $3,224 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 14,324 Value ($000) $2,973 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 13,465 Value ($000) $2,278 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 16,141 Value ($000) $2,809 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 12,467 Value ($000) $2,104 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 15,450 Value ($000) $2,291 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 15,588 Value ($000) $2,113 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 14,349 Value ($000) $1,662 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 13,235 Value ($000) $1,430 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 18,723 Value ($000) $2,696 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 12,478 Value ($000) $1,888 Avg Close $133.67 Range $125.33 - $144.55

Q4 2018

Shares 18,537 Value ($000) $1,831 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 19,014 Value ($000) $2,115 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 16,746 Value ($000) $2,161 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 351,750 Value ($000) $40,158 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 359,630 Value ($000) $46,164 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 528,941 Value ($000) $63,261 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 491,423 Value ($000) $62,254 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 587,192 Value ($000) $70,744 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 566,645 Value ($000) $70,915 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 509,109 Value ($000) $57,901 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 487,268 Value ($000) $58,646 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 435,312 Value ($000) $45,957 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 527,661 Value ($000) $50,112 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 355,836 Value ($000) $31,741 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 315,336 Value ($000) $26,466 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 326,473 Value ($000) $27,522 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 376,097 Value ($000) $24,721 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 413,385 Value ($000) $24,898 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 361,651 Value ($000) $23,060 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 310,210 Value ($000) $20,613 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 277,936 Value ($000) $16,515 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 251,578 Value ($000) $13,034 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 212,516 Value ($000) $10,288 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,877	$1,106	$293.14	$277.94 - $311.21
Q3 2025	3,876	$1,192	$283.25	$254.47 - $307.65
Q2 2025	3,610	$942	$256.02	$217.74 - $276.71
Q1 2025	6,304	$1,471	$252.23	$213.97 - $278.27
Q4 2024	6,712	$1,727	$266.73	$234.41 - $296.11
Q3 2024	6,829	$1,710	$245.85	$223.32 - $275.74
Q2 2024	10,353	$2,575	$255.31	$240.65 - $270.65
Q1 2024	5,929	$1,618	$243.03	$215.23 - $273.07
Q4 2023	6,378	$1,448	$208.58	$187.38 - $224.06
Q3 2023	5,847	$1,181	$213.74	$196.34 - $225.55
Q2 2023	6,651	$1,499	$187.93	$158.68 - $221.80
Q1 2023	12,012	$2,061	$173.63	$156.49 - $193.25
Q4 2022	11,637	$2,038	$166.92	$143.95 - $185.82
Q3 2022	12,110	$1,911	$158.20	$133.80 - $175.26
Q2 2022	13,355	$1,897	$160.39	$135.31 - $180.96
Q1 2022	17,551	$3,224	$180.88	$164.33 - $206.88
Q4 2021	14,324	$2,973	$187.39	$161.64 - $203.58
Q3 2021	13,465	$2,278	$172.91	$160.74 - $187.10
Q2 2021	16,141	$2,809	$172.26	$157.23 - $186.92
Q1 2021	12,467	$2,104	$155.90	$137.46 - $169.77
Q4 2020	15,450	$2,291	$136.81	$125.87 - $147.45
Q3 2020	15,588	$2,113	$120.24	$109.26 - $130.74
Q2 2020	14,349	$1,662	$104.50	$84.39 - $123.08
Q1 2020	13,235	$1,430	$121.47	$62.45 - $141.60
Q4 2019	18,723	$2,696	$135.83	$124.65 - $144.53
Q3 2019	12,478	$1,888	$133.67	$125.33 - $144.55
Q4 2018	18,537	$1,831	$95.27	$77.44 - $107.54
Q3 2018	19,014	$2,115	$108.68	$99.57 - $123.11
Q2 2018	16,746	$2,161	$115.27	$101.03 - $125.05
Q1 2018	351,750	$40,158	$117.48	$102.96 - $131.58
Q4 2017	359,630	$46,164	$113.72	$106.96 - $120.80
Q3 2017	528,941	$63,261	$111.47	$103.95 - $120.75
Q2 2017	491,423	$62,254	$116.40	$107.67 - $125.20
Q1 2017	587,192	$70,744	$113.13	$100.90 - $126.45
Q4 2016	566,645	$70,915	$111.71	$97.55 - $127.51
Q3 2016	509,109	$57,901	$108.68	$98.20 - $117.17
Q2 2016	487,268	$58,646	$104.21	$96.20 - $111.67
Q1 2016	435,312	$45,957	$87.06	$72.34 - $98.20
Q4 2015	527,661	$50,112	$88.90	$80.13 - $98.04
Q3 2015	355,836	$31,741	$85.31	$77.02 - $94.11
Q2 2015	315,336	$26,466	$79.81	$73.72 - $85.14
Q1 2015	326,473	$27,522	$70.59	$58.73 - $78.90
Q4 2014	376,097	$24,721	$57.64	$49.39 - $63.08
Q3 2014	413,385	$24,898	$57.55	$54.96 - $60.69
Q2 2014	361,651	$23,060	$57.68	$53.70 - $62.23
Q1 2014	310,210	$20,613	$58.15	$52.40 - $63.33
Q4 2013	277,936	$16,515	$50.25	$45.81 - $54.75
Q3 2013	251,578	$13,034	$45.03	$42.06 - $49.50
Q2 2013	212,516	$10,288	$46.69	$41.33 - $50.72