VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

WILLIAM BLAIR INVESTMENT MANAGEMENT, LLC's Holding History (CIK: 0001644956)

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

Q4 2024

Shares 71,235 Value ($000) $18,324 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 148,511 Value ($000) $37,192 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 145,800 Value ($000) $36,258 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 128,216 Value ($000) $34,993 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 126,754 Value ($000) $28,774 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 123,677 Value ($000) $24,985 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 150,972 Value ($000) $34,035 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 131,301 Value ($000) $22,526 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 6,675 Value ($000) $1,169 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 32,095 Value ($000) $5,062 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 35,325 Value ($000) $5,020 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 35,250 Value ($000) $6,475 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 97,463 Value ($000) $20,231 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 158,120 Value ($000) $26,748 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 160,215 Value ($000) $27,889 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 167,960 Value ($000) $28,343 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 173,049 Value ($000) $25,665 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 220,496 Value ($000) $29,886 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 223,253 Value ($000) $25,864 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 233,845 Value ($000) $25,272 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 180,102 Value ($000) $25,933 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 195,725 Value ($000) $29,601 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 194,465 Value ($000) $26,702 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 169,687 Value ($000) $20,091 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 175,971 Value ($000) $17,386 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 564,331 Value ($000) $62,753 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 562,314 Value ($000) $72,572 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 494,611 Value ($000) $56,470 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 517,331 Value ($000) $66,410 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 587,915 Value ($000) $70,315 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 847,964 Value ($000) $107,420 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 889,734 Value ($000) $107,195 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 727,688 Value ($000) $91,070 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 915,498 Value ($000) $104,120 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 928,793 Value ($000) $111,790 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 912,073 Value ($000) $96,288 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 1,235,392 Value ($000) $117,325 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 1,200,635 Value ($000) $107,097 Avg Close $85.31 Range $77.02 - $94.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2024	71,235	$18,324	$266.73	$234.41 - $296.11
Q3 2024	148,511	$37,192	$245.85	$223.32 - $275.74
Q2 2024	145,800	$36,258	$255.31	$240.65 - $270.65
Q1 2024	128,216	$34,993	$243.03	$215.23 - $273.07
Q4 2023	126,754	$28,774	$208.58	$187.38 - $224.06
Q3 2023	123,677	$24,985	$213.74	$196.34 - $225.55
Q2 2023	150,972	$34,035	$187.93	$158.68 - $221.80
Q1 2023	131,301	$22,526	$173.63	$156.49 - $193.25
Q4 2022	6,675	$1,169	$166.92	$143.95 - $185.82
Q3 2022	32,095	$5,062	$158.20	$133.80 - $175.26
Q2 2022	35,325	$5,020	$160.39	$135.31 - $180.96
Q1 2022	35,250	$6,475	$180.88	$164.33 - $206.88
Q4 2021	97,463	$20,231	$187.39	$161.64 - $203.58
Q3 2021	158,120	$26,748	$172.91	$160.74 - $187.10
Q2 2021	160,215	$27,889	$172.26	$157.23 - $186.92
Q1 2021	167,960	$28,343	$155.90	$137.46 - $169.77
Q4 2020	173,049	$25,665	$136.81	$125.87 - $147.45
Q3 2020	220,496	$29,886	$120.24	$109.26 - $130.74
Q2 2020	223,253	$25,864	$104.50	$84.39 - $123.08
Q1 2020	233,845	$25,272	$121.47	$62.45 - $141.60
Q4 2019	180,102	$25,933	$135.83	$124.65 - $144.53
Q3 2019	195,725	$29,601	$133.67	$125.33 - $144.55
Q2 2019	194,465	$26,702	$120.56	$111.69 - $130.45
Q1 2019	169,687	$20,091	$101.79	$89.69 - $113.23
Q4 2018	175,971	$17,386	$95.27	$77.44 - $107.54
Q3 2018	564,331	$62,753	$108.68	$99.57 - $123.11
Q2 2018	562,314	$72,572	$115.27	$101.03 - $125.05
Q1 2018	494,611	$56,470	$117.48	$102.96 - $131.58
Q4 2017	517,331	$66,410	$113.72	$106.96 - $120.80
Q3 2017	587,915	$70,315	$111.47	$103.95 - $120.75
Q2 2017	847,964	$107,420	$116.40	$107.67 - $125.20
Q1 2017	889,734	$107,195	$113.13	$100.90 - $126.45
Q4 2016	727,688	$91,070	$111.71	$97.55 - $127.51
Q3 2016	915,498	$104,120	$108.68	$98.20 - $117.17
Q2 2016	928,793	$111,790	$104.21	$96.20 - $111.67
Q1 2016	912,073	$96,288	$87.06	$72.34 - $98.20
Q4 2015	1,235,392	$117,325	$88.90	$80.13 - $98.04
Q3 2015	1,200,635	$107,097	$85.31	$77.02 - $94.11