ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

BECKER CAPITAL MANAGEMENT INC's Holding History (CIK: 0000799004)

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

Q4 2025

Shares 14,872 Value ($000) $5,205 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 15,310 Value ($000) $5,401 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 15,258 Value ($000) $5,903 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 16,200 Value ($000) $6,213 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 30,852 Value ($000) $13,719 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 16,922 Value ($000) $8,762 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 15,097 Value ($000) $8,387 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 1,345 Value ($000) $679 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 1,345 Value ($000) $802 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 1,403 Value ($000) $715 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 1,530 Value ($000) $748 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 630 Value ($000) $243 Avg Close $355.42 Range $318.60 - $402.49

Q2 2022

Shares 547 Value ($000) $200 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 547 Value ($000) $249 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 562 Value ($000) $319 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 665 Value ($000) $383 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 665 Value ($000) $389 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 541 Value ($000) $257 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 541 Value ($000) $271 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 533 Value ($000) $261 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 477 Value ($000) $208 Avg Close $370.53 Range $289.71 - $446.15

Q3 2018

Shares 937 Value ($000) $253 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 990 Value ($000) $241 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 995 Value ($000) $215 Avg Close $203.33 Range $175.26 - $231.34

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,872	$5,205	$340.09	$311.59 - $363.70
Q3 2025	15,310	$5,401	$358.75	$330.04 - $392.58
Q2 2025	15,258	$5,903	$385.32	$332.01 - $422.95
Q1 2025	16,200	$6,213	$428.84	$374.50 - $465.70
Q4 2024	30,852	$13,719	$495.13	$432.47 - $557.90
Q3 2024	16,922	$8,762	$548.46	$500.00 - $587.75
Q2 2024	15,097	$8,387	$484.22	$433.97 - $558.48
Q1 2024	1,345	$679	$573.19	$485.00 - $638.25
Q4 2023	1,345	$802	$576.76	$504.55 - $633.89
Q3 2023	1,403	$715	$524.63	$475.00 - $570.24
Q2 2023	1,530	$748	$402.84	$331.89 - $518.74
Q1 2023	630	$243	$355.42	$318.60 - $402.49
Q2 2022	547	$200	$406.98	$338.00 - $473.49
Q1 2022	547	$249	$481.10	$407.94 - $575.00
Q4 2021	562	$319	$625.08	$538.05 - $699.54
Q3 2021	665	$383	$629.41	$573.24 - $673.88
Q2 2021	665	$389	$515.47	$468.50 - $592.24
Q1 2021	541	$257	$467.43	$420.78 - $506.51
Q4 2020	541	$271	$483.11	$438.94 - $519.60
Q3 2020	533	$261	$465.18	$416.29 - $536.88
Q2 2020	477	$208	$370.53	$289.71 - $446.15
Q3 2018	937	$253	$257.84	$239.60 - $277.61
Q2 2018	990	$241	$236.55	$207.22 - $258.91
Q1 2018	995	$215	$203.33	$175.26 - $231.34