ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 370,688 Value ($000) $130 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 383,400 Value ($000) $135 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 380,587 Value ($000) $147 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 369,764 Value ($000) $142 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 389,043 Value ($000) $173 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 406,091 Value ($000) $210 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 424,947 Value ($000) $236 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 466,525 Value ($000) $235 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 482,743 Value ($000) $288 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 500,281 Value ($000) $255 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 523,842 Value ($000) $256 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 540,274 Value ($000) $208 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 562,000 Value ($000) $189 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 572,635 Value ($000) $157,589 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 578,392 Value ($000) $211,726 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 580,174 Value ($000) $264,339 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 587,072 Value ($000) $332,905 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 594,657 Value ($000) $342,356 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 611,428 Value ($000) $358,077 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 637,729 Value ($000) $303,157 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 663,352 Value ($000) $331,756 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 684,405 Value ($000) $335,653 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 721,446 Value ($000) $314,053 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 715,515 Value ($000) $227,705 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 736,515 Value ($000) $242,910 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 732,294 Value ($000) $202,296 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 738,201 Value ($000) $217,511 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 767,595 Value ($000) $204,556 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 720,382 Value ($000) $162,979 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 743,365 Value ($000) $200,671 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 756,336 Value ($000) $184,402 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 761,468 Value ($000) $164,538 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 768,952 Value ($000) $134,751 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 760,781 Value ($000) $113,493 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 768,661 Value ($000) $108,719 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 789,522 Value ($000) $102,740 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 806,218 Value ($000) $83,000 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 804,965 Value ($000) $87,371 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 815,610 Value ($000) $78,127 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 815,433 Value ($000) $76,488 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 813,477 Value ($000) $76,418 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 808,869 Value ($000) $66,505 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 804,064 Value ($000) $65,137 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 834,096 Value ($000) $61,673 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 838,601 Value ($000) $60,966 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 842,880 Value ($000) $58,319 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 845,276 Value ($000) $61,164 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 879,614 Value ($000) $57,826 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 920,173 Value ($000) $55,099 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 1,016,816 Value ($000) $52,813 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 1,063,248 Value ($000) $48,442 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	370,688	$130	$340.09	$311.59 - $363.70
Q3 2025	383,400	$135	$358.75	$330.04 - $392.58
Q2 2025	380,587	$147	$385.32	$332.01 - $422.95
Q1 2025	369,764	$142	$428.84	$374.50 - $465.70
Q4 2024	389,043	$173	$495.13	$432.47 - $557.90
Q3 2024	406,091	$210	$548.46	$500.00 - $587.75
Q2 2024	424,947	$236	$484.22	$433.97 - $558.48
Q1 2024	466,525	$235	$573.19	$485.00 - $638.25
Q4 2023	482,743	$288	$576.76	$504.55 - $633.89
Q3 2023	500,281	$255	$524.63	$475.00 - $570.24
Q2 2023	523,842	$256	$402.84	$331.89 - $518.74
Q1 2023	540,274	$208	$355.42	$318.60 - $402.49
Q4 2022	562,000	$189	$319.83	$276.60 - $355.67
Q3 2022	572,635	$157,589	$378.38	$274.73 - $451.15
Q2 2022	578,392	$211,726	$406.98	$338.00 - $473.49
Q1 2022	580,174	$264,339	$481.10	$407.94 - $575.00
Q4 2021	587,072	$332,905	$625.08	$538.05 - $699.54
Q3 2021	594,657	$342,356	$629.41	$573.24 - $673.88
Q2 2021	611,428	$358,077	$515.47	$468.50 - $592.24
Q1 2021	637,729	$303,157	$467.43	$420.78 - $506.51
Q4 2020	663,352	$331,756	$483.11	$438.94 - $519.60
Q3 2020	684,405	$335,653	$465.18	$416.29 - $536.88
Q2 2020	721,446	$314,053	$370.53	$289.71 - $446.15
Q1 2020	715,515	$227,705	$342.05	$255.13 - $386.75
Q4 2019	736,515	$242,910	$294.23	$259.57 - $332.88
Q3 2019	732,294	$202,296	$291.94	$267.73 - $313.11
Q2 2019	738,201	$217,511	$277.72	$257.46 - $304.00
Q1 2019	767,595	$204,556	$252.10	$215.15 - $269.80
Q4 2018	720,382	$162,979	$241.40	$204.95 - $277.03
Q3 2018	743,365	$200,671	$257.84	$239.60 - $277.61
Q2 2018	756,336	$184,402	$236.55	$207.22 - $258.91
Q1 2018	761,468	$164,538	$203.33	$175.26 - $231.34
Q4 2017	768,952	$134,751	$172.04	$146.60 - $186.27
Q3 2017	760,781	$113,493	$149.24	$138.31 - $157.89
Q2 2017	768,661	$108,719	$136.92	$128.21 - $147.45
Q1 2017	789,522	$102,740	$117.37	$102.81 - $130.69
Q4 2016	806,218	$83,000	$105.86	$98.00 - $111.09
Q3 2016	804,965	$87,371	$100.34	$94.06 - $109.76
Q2 2016	815,610	$78,127	$96.05	$90.35 - $100.56
Q1 2016	815,433	$76,488	$86.68	$71.27 - $98.00
Q4 2015	813,477	$76,418	$89.84	$79.02 - $96.42
Q3 2015	808,869	$66,505	$81.07	$71.33 - $87.25
Q2 2015	804,064	$65,137	$78.03	$72.78 - $84.36
Q1 2015	834,096	$61,673	$74.59	$68.98 - $80.30
Q4 2014	838,601	$60,966	$70.09	$58.51 - $77.56
Q3 2014	842,880	$58,319	$70.88	$65.79 - $73.99
Q2 2014	845,276	$61,164	$64.50	$57.15 - $74.69
Q1 2014	879,614	$57,826	$64.14	$57.32 - $71.11
Q4 2013	920,173	$55,099	$55.25	$48.87 - $61.09
Q3 2013	1,016,816	$52,813	$47.71	$44.70 - $52.96
Q2 2013	1,063,248	$48,442	$44.30	$41.91 - $47.17