ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 3,942 Value ($000) $1,380 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 4,891 Value ($000) $1,725 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 4,973 Value ($000) $1,924 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 5,624 Value ($000) $2,157 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 5,507 Value ($000) $2,449 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 6,697 Value ($000) $3,468 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 6,712 Value ($000) $3,729 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 9,848 Value ($000) $4,969 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 9,136 Value ($000) $5,451 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 7,692 Value ($000) $3,922 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 5,228 Value ($000) $2,556 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 5,445 Value ($000) $2,098 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 5,597 Value ($000) $1,884 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 5,535 Value ($000) $1,523 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 5,770 Value ($000) $2,112 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 5,761 Value ($000) $2,624 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 8,471 Value ($000) $4,803 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 8,583 Value ($000) $4,941 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 8,583 Value ($000) $5,026 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 8,583 Value ($000) $4,080 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 8,746 Value ($000) $4,374 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 8,815 Value ($000) $4,323 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 8,990 Value ($000) $3,913 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 10,770 Value ($000) $3,427 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 10,013 Value ($000) $3,302 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 5,396 Value ($000) $1,490 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 5,597 Value ($000) $1,649 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 5,532 Value ($000) $1,474 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 5,397 Value ($000) $1,221 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 5,799 Value ($000) $1,565 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 5,799 Value ($000) $1,413 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 5,559 Value ($000) $1,201 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 8,280 Value ($000) $1,450 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 5,590 Value ($000) $833 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 6,422 Value ($000) $908 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 6,595 Value ($000) $858 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 7,095 Value ($000) $730 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 7,415 Value ($000) $804 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 7,690 Value ($000) $736 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 7,690 Value ($000) $721 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 7,790 Value ($000) $731 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 9,142 Value ($000) $751 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 9,142 Value ($000) $740 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 9,100 Value ($000) $672 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 9,123 Value ($000) $663 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 9,100 Value ($000) $629 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 9,100 Value ($000) $658 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 9,100 Value ($000) $598 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 10,970 Value ($000) $656 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 117,645 Value ($000) $6,110 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 159,418 Value ($000) $7,519 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,942	$1,380	$340.09	$311.59 - $363.70
Q3 2025	4,891	$1,725	$358.75	$330.04 - $392.58
Q2 2025	4,973	$1,924	$385.32	$332.01 - $422.95
Q1 2025	5,624	$2,157	$428.84	$374.50 - $465.70
Q4 2024	5,507	$2,449	$495.13	$432.47 - $557.90
Q3 2024	6,697	$3,468	$548.46	$500.00 - $587.75
Q2 2024	6,712	$3,729	$484.22	$433.97 - $558.48
Q1 2024	9,848	$4,969	$573.19	$485.00 - $638.25
Q4 2023	9,136	$5,451	$576.76	$504.55 - $633.89
Q3 2023	7,692	$3,922	$524.63	$475.00 - $570.24
Q2 2023	5,228	$2,556	$402.84	$331.89 - $518.74
Q1 2023	5,445	$2,098	$355.42	$318.60 - $402.49
Q4 2022	5,597	$1,884	$319.83	$276.60 - $355.67
Q3 2022	5,535	$1,523	$378.38	$274.73 - $451.15
Q2 2022	5,770	$2,112	$406.98	$338.00 - $473.49
Q1 2022	5,761	$2,624	$481.10	$407.94 - $575.00
Q4 2021	8,471	$4,803	$625.08	$538.05 - $699.54
Q3 2021	8,583	$4,941	$629.41	$573.24 - $673.88
Q2 2021	8,583	$5,026	$515.47	$468.50 - $592.24
Q1 2021	8,583	$4,080	$467.43	$420.78 - $506.51
Q4 2020	8,746	$4,374	$483.11	$438.94 - $519.60
Q3 2020	8,815	$4,323	$465.18	$416.29 - $536.88
Q2 2020	8,990	$3,913	$370.53	$289.71 - $446.15
Q1 2020	10,770	$3,427	$342.05	$255.13 - $386.75
Q4 2019	10,013	$3,302	$294.23	$259.57 - $332.88
Q3 2019	5,396	$1,490	$291.94	$267.73 - $313.11
Q2 2019	5,597	$1,649	$277.72	$257.46 - $304.00
Q1 2019	5,532	$1,474	$252.10	$215.15 - $269.80
Q4 2018	5,397	$1,221	$241.40	$204.95 - $277.03
Q3 2018	5,799	$1,565	$257.84	$239.60 - $277.61
Q2 2018	5,799	$1,413	$236.55	$207.22 - $258.91
Q1 2018	5,559	$1,201	$203.33	$175.26 - $231.34
Q4 2017	8,280	$1,450	$172.04	$146.60 - $186.27
Q3 2017	5,590	$833	$149.24	$138.31 - $157.89
Q2 2017	6,422	$908	$136.92	$128.21 - $147.45
Q1 2017	6,595	$858	$117.37	$102.81 - $130.69
Q4 2016	7,095	$730	$105.86	$98.00 - $111.09
Q3 2016	7,415	$804	$100.34	$94.06 - $109.76
Q2 2016	7,690	$736	$96.05	$90.35 - $100.56
Q1 2016	7,690	$721	$86.68	$71.27 - $98.00
Q4 2015	7,790	$731	$89.84	$79.02 - $96.42
Q3 2015	9,142	$751	$81.07	$71.33 - $87.25
Q2 2015	9,142	$740	$78.03	$72.78 - $84.36
Q1 2015	9,100	$672	$74.59	$68.98 - $80.30
Q4 2014	9,123	$663	$70.09	$58.51 - $77.56
Q3 2014	9,100	$629	$70.88	$65.79 - $73.99
Q2 2014	9,100	$658	$64.50	$57.15 - $74.69
Q1 2014	9,100	$598	$64.14	$57.32 - $71.11
Q4 2013	10,970	$656	$55.25	$48.87 - $61.09
Q3 2013	117,645	$6,110	$47.71	$44.70 - $52.96
Q2 2013	159,418	$7,519	$44.30	$41.91 - $47.17