ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

MEANS INVESTMENT CO., INC.'s Holding History (CIK: 0000701516)

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

Q4 2025

Shares 2,620 Value ($000) $917 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 2,620 Value ($000) $924 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 2,620 Value ($000) $1,014 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 2,651 Value ($000) $1,017 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 2,651 Value ($000) $1,179 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 2,663 Value ($000) $1,379 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 2,648 Value ($000) $1,471 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 2,649 Value ($000) $1,337 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 2,689 Value ($000) $1,604 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 2,689 Value ($000) $1,371 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 2,720 Value ($000) $1,330 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 2,784 Value ($000) $1,073 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 2,752 Value ($000) $926 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 2,752 Value ($000) $757 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 2,686 Value ($000) $983 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 2,681 Value ($000) $1,221 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 2,688 Value ($000) $1,524 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 2,697 Value ($000) $1,553 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 2,697 Value ($000) $1,579 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 2,685 Value ($000) $1,276 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 2,741 Value ($000) $1,361 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 2,624 Value ($000) $1,298 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 620 Value ($000) $270 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 620 Value ($000) $209 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 652 Value ($000) $228 Avg Close $294.23 Range $259.57 - $332.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,620	$917	$340.09	$311.59 - $363.70
Q3 2025	2,620	$924	$358.75	$330.04 - $392.58
Q2 2025	2,620	$1,014	$385.32	$332.01 - $422.95
Q1 2025	2,651	$1,017	$428.84	$374.50 - $465.70
Q4 2024	2,651	$1,179	$495.13	$432.47 - $557.90
Q3 2024	2,663	$1,379	$548.46	$500.00 - $587.75
Q2 2024	2,648	$1,471	$484.22	$433.97 - $558.48
Q1 2024	2,649	$1,337	$573.19	$485.00 - $638.25
Q4 2023	2,689	$1,604	$576.76	$504.55 - $633.89
Q3 2023	2,689	$1,371	$524.63	$475.00 - $570.24
Q2 2023	2,720	$1,330	$402.84	$331.89 - $518.74
Q1 2023	2,784	$1,073	$355.42	$318.60 - $402.49
Q4 2022	2,752	$926	$319.83	$276.60 - $355.67
Q3 2022	2,752	$757	$378.38	$274.73 - $451.15
Q2 2022	2,686	$983	$406.98	$338.00 - $473.49
Q1 2022	2,681	$1,221	$481.10	$407.94 - $575.00
Q4 2021	2,688	$1,524	$625.08	$538.05 - $699.54
Q3 2021	2,697	$1,553	$629.41	$573.24 - $673.88
Q2 2021	2,697	$1,579	$515.47	$468.50 - $592.24
Q1 2021	2,685	$1,276	$467.43	$420.78 - $506.51
Q4 2020	2,741	$1,361	$483.11	$438.94 - $519.60
Q3 2020	2,624	$1,298	$465.18	$416.29 - $536.88
Q2 2020	620	$270	$370.53	$289.71 - $446.15
Q1 2020	620	$209	$342.05	$255.13 - $386.75
Q4 2019	652	$228	$294.23	$259.57 - $332.88