ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

L. Roy Papp & Associates, LLP's Holding History (CIK: 0000809339)

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

Q4 2025

Shares 7,763 Value ($000) $2,717 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 7,918 Value ($000) $2,793 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 7,873 Value ($000) $3,046 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 7,873 Value ($000) $3,020 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 7,873 Value ($000) $3,501 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 7,873 Value ($000) $4,076 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 7,873 Value ($000) $4,374 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 8,033 Value ($000) $4,053 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 8,188 Value ($000) $4,885 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 8,058 Value ($000) $4,109 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 8,058 Value ($000) $3,940 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 8,107 Value ($000) $3,124 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 8,212 Value ($000) $2,764 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 8,349 Value ($000) $2,298 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 8,254 Value ($000) $3,021 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 8,272 Value ($000) $3,769 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 8,272 Value ($000) $4,691 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 8,292 Value ($000) $4,774 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 8,292 Value ($000) $4,856 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 8,292 Value ($000) $3,942 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 8,677 Value ($000) $4,340 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 8,693 Value ($000) $4,263 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 9,843 Value ($000) $4,285 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 9,853 Value ($000) $3,136 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 16,490 Value ($000) $5,439 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 16,510 Value ($000) $4,561 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 16,684 Value ($000) $4,916 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 18,064 Value ($000) $4,814 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 18,115 Value ($000) $4,098 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 18,040 Value ($000) $4,870 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 18,100 Value ($000) $4,413 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 18,100 Value ($000) $3,911 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 14,300 Value ($000) $2,506 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 14,350 Value ($000) $2,141 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 14,350 Value ($000) $2,030 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 14,400 Value ($000) $1,874 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 14,450 Value ($000) $1,488 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 14,450 Value ($000) $1,568 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 14,550 Value ($000) $1,394 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 14,750 Value ($000) $1,384 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 14,750 Value ($000) $1,386 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 14,750 Value ($000) $1,213 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 14,760 Value ($000) $1,196 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 18,250 Value ($000) $1,349 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 18,250 Value ($000) $1,327 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 18,250 Value ($000) $1,263 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 19,450 Value ($000) $1,407 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 19,750 Value ($000) $1,298 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 24,300 Value ($000) $1,455 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 24,400 Value ($000) $1,267 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 29,800 Value ($000) $1,358 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,763	$2,717	$340.09	$311.59 - $363.70
Q3 2025	7,918	$2,793	$358.75	$330.04 - $392.58
Q2 2025	7,873	$3,046	$385.32	$332.01 - $422.95
Q1 2025	7,873	$3,020	$428.84	$374.50 - $465.70
Q4 2024	7,873	$3,501	$495.13	$432.47 - $557.90
Q3 2024	7,873	$4,076	$548.46	$500.00 - $587.75
Q2 2024	7,873	$4,374	$484.22	$433.97 - $558.48
Q1 2024	8,033	$4,053	$573.19	$485.00 - $638.25
Q4 2023	8,188	$4,885	$576.76	$504.55 - $633.89
Q3 2023	8,058	$4,109	$524.63	$475.00 - $570.24
Q2 2023	8,058	$3,940	$402.84	$331.89 - $518.74
Q1 2023	8,107	$3,124	$355.42	$318.60 - $402.49
Q4 2022	8,212	$2,764	$319.83	$276.60 - $355.67
Q3 2022	8,349	$2,298	$378.38	$274.73 - $451.15
Q2 2022	8,254	$3,021	$406.98	$338.00 - $473.49
Q1 2022	8,272	$3,769	$481.10	$407.94 - $575.00
Q4 2021	8,272	$4,691	$625.08	$538.05 - $699.54
Q3 2021	8,292	$4,774	$629.41	$573.24 - $673.88
Q2 2021	8,292	$4,856	$515.47	$468.50 - $592.24
Q1 2021	8,292	$3,942	$467.43	$420.78 - $506.51
Q4 2020	8,677	$4,340	$483.11	$438.94 - $519.60
Q3 2020	8,693	$4,263	$465.18	$416.29 - $536.88
Q2 2020	9,843	$4,285	$370.53	$289.71 - $446.15
Q1 2020	9,853	$3,136	$342.05	$255.13 - $386.75
Q4 2019	16,490	$5,439	$294.23	$259.57 - $332.88
Q3 2019	16,510	$4,561	$291.94	$267.73 - $313.11
Q2 2019	16,684	$4,916	$277.72	$257.46 - $304.00
Q1 2019	18,064	$4,814	$252.10	$215.15 - $269.80
Q4 2018	18,115	$4,098	$241.40	$204.95 - $277.03
Q3 2018	18,040	$4,870	$257.84	$239.60 - $277.61
Q2 2018	18,100	$4,413	$236.55	$207.22 - $258.91
Q1 2018	18,100	$3,911	$203.33	$175.26 - $231.34
Q4 2017	14,300	$2,506	$172.04	$146.60 - $186.27
Q3 2017	14,350	$2,141	$149.24	$138.31 - $157.89
Q2 2017	14,350	$2,030	$136.92	$128.21 - $147.45
Q1 2017	14,400	$1,874	$117.37	$102.81 - $130.69
Q4 2016	14,450	$1,488	$105.86	$98.00 - $111.09
Q3 2016	14,450	$1,568	$100.34	$94.06 - $109.76
Q2 2016	14,550	$1,394	$96.05	$90.35 - $100.56
Q1 2016	14,750	$1,384	$86.68	$71.27 - $98.00
Q4 2015	14,750	$1,386	$89.84	$79.02 - $96.42
Q3 2015	14,750	$1,213	$81.07	$71.33 - $87.25
Q2 2015	14,760	$1,196	$78.03	$72.78 - $84.36
Q1 2015	18,250	$1,349	$74.59	$68.98 - $80.30
Q4 2014	18,250	$1,327	$70.09	$58.51 - $77.56
Q3 2014	18,250	$1,263	$70.88	$65.79 - $73.99
Q2 2014	19,450	$1,407	$64.50	$57.15 - $74.69
Q1 2014	19,750	$1,298	$64.14	$57.32 - $71.11
Q4 2013	24,300	$1,455	$55.25	$48.87 - $61.09
Q3 2013	24,400	$1,267	$47.71	$44.70 - $52.96
Q2 2013	29,800	$1,358	$44.30	$41.91 - $47.17