ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

STRS OHIO's Holding History (CIK: 0000820478)

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

Q4 2025

Shares 94,725 Value ($000) $33,153 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 100,328 Value ($000) $35,391 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 103,859 Value ($000) $40,181 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 97,393 Value ($000) $37,353 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 100,371 Value ($000) $44,633 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 119,878 Value ($000) $62,070 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 143,801 Value ($000) $79,887 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 206,088 Value ($000) $104 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 227,705 Value ($000) $136 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 235,745 Value ($000) $120 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 252,639 Value ($000) $124 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 256,319 Value ($000) $99 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 185,088 Value ($000) $62 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 192,795 Value ($000) $53,057 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 308,861 Value ($000) $113,061 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 363,832 Value ($000) $165,769 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 368,094 Value ($000) $208,731 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 377,870 Value ($000) $217,547 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 419,337 Value ($000) $245,580 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 446,471 Value ($000) $212,238 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 495,046 Value ($000) $247,582 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 507,202 Value ($000) $248,747 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 525,027 Value ($000) $228,549 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 552,673 Value ($000) $175,882 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 575,808 Value ($000) $189,907 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 598,323 Value ($000) $165,286 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 602,473 Value ($000) $177,518 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 606,898 Value ($000) $161,732 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 605,193 Value ($000) $136,918 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 600,569 Value ($000) $162,123 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 721,342 Value ($000) $175,870 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 762,649 Value ($000) $164,793 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 898,293 Value ($000) $157,416 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 993,007 Value ($000) $148,136 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 992,784 Value ($000) $140,419 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 1,042,250 Value ($000) $135,627 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 1,109,748 Value ($000) $114,248 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 1,116,457 Value ($000) $121,180 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 1,148,740 Value ($000) $110,037 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 1,156,104 Value ($000) $108,442 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 1,155,450 Value ($000) $108,542 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 1,143,393 Value ($000) $94,009 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 1,079,869 Value ($000) $87,480 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 1,276,247 Value ($000) $94,365 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 1,324,342 Value ($000) $96,280 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 1,366,392 Value ($000) $94,541 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 1,401,392 Value ($000) $101,405 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 1,398,930 Value ($000) $91,966 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 1,470,730 Value ($000) $88,067 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 1,088,230 Value ($000) $56,523 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 747,510 Value ($000) $34,057 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	94,725	$33,153	$340.09	$311.59 - $363.70
Q3 2025	100,328	$35,391	$358.75	$330.04 - $392.58
Q2 2025	103,859	$40,181	$385.32	$332.01 - $422.95
Q1 2025	97,393	$37,353	$428.84	$374.50 - $465.70
Q4 2024	100,371	$44,633	$495.13	$432.47 - $557.90
Q3 2024	119,878	$62,070	$548.46	$500.00 - $587.75
Q2 2024	143,801	$79,887	$484.22	$433.97 - $558.48
Q1 2024	206,088	$104	$573.19	$485.00 - $638.25
Q4 2023	227,705	$136	$576.76	$504.55 - $633.89
Q3 2023	235,745	$120	$524.63	$475.00 - $570.24
Q2 2023	252,639	$124	$402.84	$331.89 - $518.74
Q1 2023	256,319	$99	$355.42	$318.60 - $402.49
Q4 2022	185,088	$62	$319.83	$276.60 - $355.67
Q3 2022	192,795	$53,057	$378.38	$274.73 - $451.15
Q2 2022	308,861	$113,061	$406.98	$338.00 - $473.49
Q1 2022	363,832	$165,769	$481.10	$407.94 - $575.00
Q4 2021	368,094	$208,731	$625.08	$538.05 - $699.54
Q3 2021	377,870	$217,547	$629.41	$573.24 - $673.88
Q2 2021	419,337	$245,580	$515.47	$468.50 - $592.24
Q1 2021	446,471	$212,238	$467.43	$420.78 - $506.51
Q4 2020	495,046	$247,582	$483.11	$438.94 - $519.60
Q3 2020	507,202	$248,747	$465.18	$416.29 - $536.88
Q2 2020	525,027	$228,549	$370.53	$289.71 - $446.15
Q1 2020	552,673	$175,882	$342.05	$255.13 - $386.75
Q4 2019	575,808	$189,907	$294.23	$259.57 - $332.88
Q3 2019	598,323	$165,286	$291.94	$267.73 - $313.11
Q2 2019	602,473	$177,518	$277.72	$257.46 - $304.00
Q1 2019	606,898	$161,732	$252.10	$215.15 - $269.80
Q4 2018	605,193	$136,918	$241.40	$204.95 - $277.03
Q3 2018	600,569	$162,123	$257.84	$239.60 - $277.61
Q2 2018	721,342	$175,870	$236.55	$207.22 - $258.91
Q1 2018	762,649	$164,793	$203.33	$175.26 - $231.34
Q4 2017	898,293	$157,416	$172.04	$146.60 - $186.27
Q3 2017	993,007	$148,136	$149.24	$138.31 - $157.89
Q2 2017	992,784	$140,419	$136.92	$128.21 - $147.45
Q1 2017	1,042,250	$135,627	$117.37	$102.81 - $130.69
Q4 2016	1,109,748	$114,248	$105.86	$98.00 - $111.09
Q3 2016	1,116,457	$121,180	$100.34	$94.06 - $109.76
Q2 2016	1,148,740	$110,037	$96.05	$90.35 - $100.56
Q1 2016	1,156,104	$108,442	$86.68	$71.27 - $98.00
Q4 2015	1,155,450	$108,542	$89.84	$79.02 - $96.42
Q3 2015	1,143,393	$94,009	$81.07	$71.33 - $87.25
Q2 2015	1,079,869	$87,480	$78.03	$72.78 - $84.36
Q1 2015	1,276,247	$94,365	$74.59	$68.98 - $80.30
Q4 2014	1,324,342	$96,280	$70.09	$58.51 - $77.56
Q3 2014	1,366,392	$94,541	$70.88	$65.79 - $73.99
Q2 2014	1,401,392	$101,405	$64.50	$57.15 - $74.69
Q1 2014	1,398,930	$91,966	$64.14	$57.32 - $71.11
Q4 2013	1,470,730	$88,067	$55.25	$48.87 - $61.09
Q3 2013	1,088,230	$56,523	$47.71	$44.70 - $52.96
Q2 2013	747,510	$34,057	$44.30	$41.91 - $47.17