ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Fiduciary Trust Co's Holding History (CIK: 0000035442)

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

Q4 2025

Shares 15,843 Value ($000) $5,545 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 17,753 Value ($000) $6,262 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 18,805 Value ($000) $7,275 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 18,914 Value ($000) $7,254 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 23,763 Value ($000) $10,567 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 27,690 Value ($000) $14,337 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 26,542 Value ($000) $14,745 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 28,722 Value ($000) $14,493 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 29,353 Value ($000) $17,512 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 28,941 Value ($000) $14,757 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 28,484 Value ($000) $13,928 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 26,275 Value ($000) $10,126 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 27,845 Value ($000) $9,371 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 28,892 Value ($000) $7,951 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 29,930 Value ($000) $10,956 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 30,070 Value ($000) $13,700 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 26,231 Value ($000) $14,874 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 25,227 Value ($000) $14,524 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 24,276 Value ($000) $14,217 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 24,182 Value ($000) $11,496 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 22,522 Value ($000) $11,264 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 20,768 Value ($000) $10,185 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 20,940 Value ($000) $9,115 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 14,093 Value ($000) $4,485 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 11,150 Value ($000) $3,677 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 9,671 Value ($000) $2,672 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 8,367 Value ($000) $2,465 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 4,891 Value ($000) $1,303 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 4,281 Value ($000) $968 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 4,246 Value ($000) $1,146 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 4,266 Value ($000) $1,040 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 2,906 Value ($000) $628 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 2,271 Value ($000) $398 Avg Close $172.04 Range $146.60 - $186.27

Q2 2017

Shares 2,161 Value ($000) $305 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 2,186 Value ($000) $284 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 2,326 Value ($000) $240 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 3,167 Value ($000) $344 Avg Close $100.34 Range $94.06 - $109.76

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,843	$5,545	$340.09	$311.59 - $363.70
Q3 2025	17,753	$6,262	$358.75	$330.04 - $392.58
Q2 2025	18,805	$7,275	$385.32	$332.01 - $422.95
Q1 2025	18,914	$7,254	$428.84	$374.50 - $465.70
Q4 2024	23,763	$10,567	$495.13	$432.47 - $557.90
Q3 2024	27,690	$14,337	$548.46	$500.00 - $587.75
Q2 2024	26,542	$14,745	$484.22	$433.97 - $558.48
Q1 2024	28,722	$14,493	$573.19	$485.00 - $638.25
Q4 2023	29,353	$17,512	$576.76	$504.55 - $633.89
Q3 2023	28,941	$14,757	$524.63	$475.00 - $570.24
Q2 2023	28,484	$13,928	$402.84	$331.89 - $518.74
Q1 2023	26,275	$10,126	$355.42	$318.60 - $402.49
Q4 2022	27,845	$9,371	$319.83	$276.60 - $355.67
Q3 2022	28,892	$7,951	$378.38	$274.73 - $451.15
Q2 2022	29,930	$10,956	$406.98	$338.00 - $473.49
Q1 2022	30,070	$13,700	$481.10	$407.94 - $575.00
Q4 2021	26,231	$14,874	$625.08	$538.05 - $699.54
Q3 2021	25,227	$14,524	$629.41	$573.24 - $673.88
Q2 2021	24,276	$14,217	$515.47	$468.50 - $592.24
Q1 2021	24,182	$11,496	$467.43	$420.78 - $506.51
Q4 2020	22,522	$11,264	$483.11	$438.94 - $519.60
Q3 2020	20,768	$10,185	$465.18	$416.29 - $536.88
Q2 2020	20,940	$9,115	$370.53	$289.71 - $446.15
Q1 2020	14,093	$4,485	$342.05	$255.13 - $386.75
Q4 2019	11,150	$3,677	$294.23	$259.57 - $332.88
Q3 2019	9,671	$2,672	$291.94	$267.73 - $313.11
Q2 2019	8,367	$2,465	$277.72	$257.46 - $304.00
Q1 2019	4,891	$1,303	$252.10	$215.15 - $269.80
Q4 2018	4,281	$968	$241.40	$204.95 - $277.03
Q3 2018	4,246	$1,146	$257.84	$239.60 - $277.61
Q2 2018	4,266	$1,040	$236.55	$207.22 - $258.91
Q1 2018	2,906	$628	$203.33	$175.26 - $231.34
Q4 2017	2,271	$398	$172.04	$146.60 - $186.27
Q2 2017	2,161	$305	$136.92	$128.21 - $147.45
Q1 2017	2,186	$284	$117.37	$102.81 - $130.69
Q4 2016	2,326	$240	$105.86	$98.00 - $111.09
Q3 2016	3,167	$344	$100.34	$94.06 - $109.76