ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Arrow Financial Corp's Holding History (CIK: 0000717538)

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

Q4 2025

Shares 5,986 Value ($000) $2,095 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 6,698 Value ($000) $2,363 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 6,765 Value ($000) $2,617 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 6,256 Value ($000) $2,399 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 10,669 Value ($000) $4,744 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 10,485 Value ($000) $5,429 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 10,586 Value ($000) $5,881 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 10,306 Value ($000) $5,200 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 12,923 Value ($000) $7,710 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 13,388 Value ($000) $6,827 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 14,362 Value ($000) $7,023 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 17,310 Value ($000) $6,671 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 16,884 Value ($000) $6 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 16,837 Value ($000) $4,634 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 16,797 Value ($000) $6,149 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 16,528 Value ($000) $7,531 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 16,001 Value ($000) $9,073 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 16,051 Value ($000) $9,241 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 16,113 Value ($000) $9,436 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 16,225 Value ($000) $7,713 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 15,930 Value ($000) $7,967 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 16,015 Value ($000) $7,854 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 16,426 Value ($000) $7,150 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 16,418 Value ($000) $5,224 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 16,034 Value ($000) $5,288 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 15,249 Value ($000) $4,213 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 15,152 Value ($000) $4,465 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 5,979 Value ($000) $1,592 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 5,019 Value ($000) $1,136 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 4,564 Value ($000) $1,232 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 4,453 Value ($000) $1,086 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 3,449 Value ($000) $746 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 3,265 Value ($000) $573 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 3,292 Value ($000) $491 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 1,974 Value ($000) $279 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 380 Value ($000) $49 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 380 Value ($000) $39 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 280 Value ($000) $30 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 280 Value ($000) $27 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 280 Value ($000) $26 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 280 Value ($000) $26 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 280 Value ($000) $23 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 280 Value ($000) $23 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 280 Value ($000) $21 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 300 Value ($000) $22 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 373 Value ($000) $25 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 350 Value ($000) $26 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 350 Value ($000) $23 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 350 Value ($000) $21 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 350 Value ($000) $19 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 350 Value ($000) $16 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,986	$2,095	$340.09	$311.59 - $363.70
Q3 2025	6,698	$2,363	$358.75	$330.04 - $392.58
Q2 2025	6,765	$2,617	$385.32	$332.01 - $422.95
Q1 2025	6,256	$2,399	$428.84	$374.50 - $465.70
Q4 2024	10,669	$4,744	$495.13	$432.47 - $557.90
Q3 2024	10,485	$5,429	$548.46	$500.00 - $587.75
Q2 2024	10,586	$5,881	$484.22	$433.97 - $558.48
Q1 2024	10,306	$5,200	$573.19	$485.00 - $638.25
Q4 2023	12,923	$7,710	$576.76	$504.55 - $633.89
Q3 2023	13,388	$6,827	$524.63	$475.00 - $570.24
Q2 2023	14,362	$7,023	$402.84	$331.89 - $518.74
Q1 2023	17,310	$6,671	$355.42	$318.60 - $402.49
Q4 2022	16,884	$6	$319.83	$276.60 - $355.67
Q3 2022	16,837	$4,634	$378.38	$274.73 - $451.15
Q2 2022	16,797	$6,149	$406.98	$338.00 - $473.49
Q1 2022	16,528	$7,531	$481.10	$407.94 - $575.00
Q4 2021	16,001	$9,073	$625.08	$538.05 - $699.54
Q3 2021	16,051	$9,241	$629.41	$573.24 - $673.88
Q2 2021	16,113	$9,436	$515.47	$468.50 - $592.24
Q1 2021	16,225	$7,713	$467.43	$420.78 - $506.51
Q4 2020	15,930	$7,967	$483.11	$438.94 - $519.60
Q3 2020	16,015	$7,854	$465.18	$416.29 - $536.88
Q2 2020	16,426	$7,150	$370.53	$289.71 - $446.15
Q1 2020	16,418	$5,224	$342.05	$255.13 - $386.75
Q4 2019	16,034	$5,288	$294.23	$259.57 - $332.88
Q3 2019	15,249	$4,213	$291.94	$267.73 - $313.11
Q2 2019	15,152	$4,465	$277.72	$257.46 - $304.00
Q1 2019	5,979	$1,592	$252.10	$215.15 - $269.80
Q4 2018	5,019	$1,136	$241.40	$204.95 - $277.03
Q3 2018	4,564	$1,232	$257.84	$239.60 - $277.61
Q2 2018	4,453	$1,086	$236.55	$207.22 - $258.91
Q1 2018	3,449	$746	$203.33	$175.26 - $231.34
Q4 2017	3,265	$573	$172.04	$146.60 - $186.27
Q3 2017	3,292	$491	$149.24	$138.31 - $157.89
Q2 2017	1,974	$279	$136.92	$128.21 - $147.45
Q1 2017	380	$49	$117.37	$102.81 - $130.69
Q4 2016	380	$39	$105.86	$98.00 - $111.09
Q3 2016	280	$30	$100.34	$94.06 - $109.76
Q2 2016	280	$27	$96.05	$90.35 - $100.56
Q1 2016	280	$26	$86.68	$71.27 - $98.00
Q4 2015	280	$26	$89.84	$79.02 - $96.42
Q3 2015	280	$23	$81.07	$71.33 - $87.25
Q2 2015	280	$23	$78.03	$72.78 - $84.36
Q1 2015	280	$21	$74.59	$68.98 - $80.30
Q4 2014	300	$22	$70.09	$58.51 - $77.56
Q3 2014	373	$25	$70.88	$65.79 - $73.99
Q2 2014	350	$26	$64.50	$57.15 - $74.69
Q1 2014	350	$23	$64.14	$57.32 - $71.11
Q4 2013	350	$21	$55.25	$48.87 - $61.09
Q3 2013	350	$19	$47.71	$44.70 - $52.96
Q2 2013	350	$16	$44.30	$41.91 - $47.17