ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Thrivent Financial for Lutherans's Holding History (CIK: 0000314984)

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

Q4 2025

Shares 64,292 Value ($000) $23 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 68,939 Value ($000) $24 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 36,912 Value ($000) $14 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 44,568 Value ($000) $18 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 74,714 Value ($000) $34 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 85,048 Value ($000) $44 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 78,328 Value ($000) $44 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 388,821 Value ($000) $196 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 374,197 Value ($000) $223 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 346,382 Value ($000) $177 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 360,950 Value ($000) $176 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 504,553 Value ($000) $194 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 154,937 Value ($000) $52 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 75,188 Value ($000) $20,696 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 72,298 Value ($000) $26,466 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 600,436 Value ($000) $273,886 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 548,855 Value ($000) $311,399 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 554,684 Value ($000) $319,367 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 581,442 Value ($000) $340,516 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 558,466 Value ($000) $265,477 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 598,954 Value ($000) $299,550 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 459,449 Value ($000) $225,328 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 374,926 Value ($000) $162,648 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 369,710 Value ($000) $117,651 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 239,460 Value ($000) $78,977 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 26,360 Value ($000) $7,281 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 25,818 Value ($000) $7,607 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 24,519 Value ($000) $6,535 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 24,119 Value ($000) $5,570 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 54,176 Value ($000) $14,624 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 48,917 Value ($000) $11,927 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 23,314 Value ($000) $5,037 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 25,876 Value ($000) $4,535 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 19,510 Value ($000) $2,910 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 18,670 Value ($000) $2,641 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 18,230 Value ($000) $2,372 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 17,160 Value ($000) $1,767 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 16,290 Value ($000) $1,768 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 15,380 Value ($000) $1,473 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 14,680 Value ($000) $1,377 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 13,970 Value ($000) $1,312 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 13,600 Value ($000) $1,118 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 12,300 Value ($000) $996 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 11,700 Value ($000) $865 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 11,200 Value ($000) $814 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 11,150 Value ($000) $771 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 10,900 Value ($000) $789 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 10,900 Value ($000) $717 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 10,900 Value ($000) $653 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 10,900 Value ($000) $566 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 17,200 Value ($000) $784 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	64,292	$23	$340.09	$311.59 - $363.70
Q3 2025	68,939	$24	$358.75	$330.04 - $392.58
Q2 2025	36,912	$14	$385.32	$332.01 - $422.95
Q1 2025	44,568	$18	$428.84	$374.50 - $465.70
Q4 2024	74,714	$34	$495.13	$432.47 - $557.90
Q3 2024	85,048	$44	$548.46	$500.00 - $587.75
Q2 2024	78,328	$44	$484.22	$433.97 - $558.48
Q1 2024	388,821	$196	$573.19	$485.00 - $638.25
Q4 2023	374,197	$223	$576.76	$504.55 - $633.89
Q3 2023	346,382	$177	$524.63	$475.00 - $570.24
Q2 2023	360,950	$176	$402.84	$331.89 - $518.74
Q1 2023	504,553	$194	$355.42	$318.60 - $402.49
Q4 2022	154,937	$52	$319.83	$276.60 - $355.67
Q3 2022	75,188	$20,696	$378.38	$274.73 - $451.15
Q2 2022	72,298	$26,466	$406.98	$338.00 - $473.49
Q1 2022	600,436	$273,886	$481.10	$407.94 - $575.00
Q4 2021	548,855	$311,399	$625.08	$538.05 - $699.54
Q3 2021	554,684	$319,367	$629.41	$573.24 - $673.88
Q2 2021	581,442	$340,516	$515.47	$468.50 - $592.24
Q1 2021	558,466	$265,477	$467.43	$420.78 - $506.51
Q4 2020	598,954	$299,550	$483.11	$438.94 - $519.60
Q3 2020	459,449	$225,328	$465.18	$416.29 - $536.88
Q2 2020	374,926	$162,648	$370.53	$289.71 - $446.15
Q1 2020	369,710	$117,651	$342.05	$255.13 - $386.75
Q4 2019	239,460	$78,977	$294.23	$259.57 - $332.88
Q3 2019	26,360	$7,281	$291.94	$267.73 - $313.11
Q2 2019	25,818	$7,607	$277.72	$257.46 - $304.00
Q1 2019	24,519	$6,535	$252.10	$215.15 - $269.80
Q4 2018	24,119	$5,570	$241.40	$204.95 - $277.03
Q3 2018	54,176	$14,624	$257.84	$239.60 - $277.61
Q2 2018	48,917	$11,927	$236.55	$207.22 - $258.91
Q1 2018	23,314	$5,037	$203.33	$175.26 - $231.34
Q4 2017	25,876	$4,535	$172.04	$146.60 - $186.27
Q3 2017	19,510	$2,910	$149.24	$138.31 - $157.89
Q2 2017	18,670	$2,641	$136.92	$128.21 - $147.45
Q1 2017	18,230	$2,372	$117.37	$102.81 - $130.69
Q4 2016	17,160	$1,767	$105.86	$98.00 - $111.09
Q3 2016	16,290	$1,768	$100.34	$94.06 - $109.76
Q2 2016	15,380	$1,473	$96.05	$90.35 - $100.56
Q1 2016	14,680	$1,377	$86.68	$71.27 - $98.00
Q4 2015	13,970	$1,312	$89.84	$79.02 - $96.42
Q3 2015	13,600	$1,118	$81.07	$71.33 - $87.25
Q2 2015	12,300	$996	$78.03	$72.78 - $84.36
Q1 2015	11,700	$865	$74.59	$68.98 - $80.30
Q4 2014	11,200	$814	$70.09	$58.51 - $77.56
Q3 2014	11,150	$771	$70.88	$65.79 - $73.99
Q2 2014	10,900	$789	$64.50	$57.15 - $74.69
Q1 2014	10,900	$717	$64.14	$57.32 - $71.11
Q4 2013	10,900	$653	$55.25	$48.87 - $61.09
Q3 2013	10,900	$566	$47.71	$44.70 - $52.96
Q2 2013	17,200	$784	$44.30	$41.91 - $47.17