VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Stockbridge Partners LLC's Holding History (CIK: 0001505183)

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

Q4 2025

Shares 1,317,084 Value ($000) $375,659 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 1,396,525 Value ($000) $429,599 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 1,419,652 Value ($000) $370,274 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 1,395,495 Value ($000) $325,569 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 1,746,482 Value ($000) $449,248 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 1,568,564 Value ($000) $392,815 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 1,431,199 Value ($000) $355,911 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 1,721,751 Value ($000) $469,900 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 2,057,335 Value ($000) $467,036 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 1,869,687 Value ($000) $377,714 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 2,048,691 Value ($000) $461,857 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 1,788,938 Value ($000) $306,910 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 1,944,757 Value ($000) $340,546 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 2,285,202 Value ($000) $360,399 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 2,015,636 Value ($000) $286,422 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 1,753,078 Value ($000) $322,040 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 1,647,804 Value ($000) $342,051 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 1,375,644 Value ($000) $232,704 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 1,328,073 Value ($000) $231,178 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 653,148 Value ($000) $110,219 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 924,121 Value ($000) $137,056 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 927,252 Value ($000) $125,680 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 361,423 Value ($000) $41,871 Avg Close $104.50 Range $84.39 - $123.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,317,084	$375,659	$293.14	$277.94 - $311.21
Q3 2025	1,396,525	$429,599	$283.25	$254.47 - $307.65
Q2 2025	1,419,652	$370,274	$256.02	$217.74 - $276.71
Q1 2025	1,395,495	$325,569	$252.23	$213.97 - $278.27
Q4 2024	1,746,482	$449,248	$266.73	$234.41 - $296.11
Q3 2024	1,568,564	$392,815	$245.85	$223.32 - $275.74
Q2 2024	1,431,199	$355,911	$255.31	$240.65 - $270.65
Q1 2024	1,721,751	$469,900	$243.03	$215.23 - $273.07
Q4 2023	2,057,335	$467,036	$208.58	$187.38 - $224.06
Q3 2023	1,869,687	$377,714	$213.74	$196.34 - $225.55
Q2 2023	2,048,691	$461,857	$187.93	$158.68 - $221.80
Q1 2023	1,788,938	$306,910	$173.63	$156.49 - $193.25
Q4 2022	1,944,757	$340,546	$166.92	$143.95 - $185.82
Q3 2022	2,285,202	$360,399	$158.20	$133.80 - $175.26
Q2 2022	2,015,636	$286,422	$160.39	$135.31 - $180.96
Q1 2022	1,753,078	$322,040	$180.88	$164.33 - $206.88
Q4 2021	1,647,804	$342,051	$187.39	$161.64 - $203.58
Q3 2021	1,375,644	$232,704	$172.91	$160.74 - $187.10
Q2 2021	1,328,073	$231,178	$172.26	$157.23 - $186.92
Q1 2021	653,148	$110,219	$155.90	$137.46 - $169.77
Q4 2020	924,121	$137,056	$136.81	$125.87 - $147.45
Q3 2020	927,252	$125,680	$120.24	$109.26 - $130.74
Q2 2020	361,423	$41,871	$104.50	$84.39 - $123.08