ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

CALTON & ASSOCIATES, INC.'s Holding History (CIK: 0000822648)

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

Q4 2025

Shares 1,023 Value ($000) $358 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 1,207 Value ($000) $426 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 2,045 Value ($000) $791 Avg Close $385.32 Range $332.01 - $422.95

Q4 2023

Shares 593 Value ($000) $354 Avg Close $576.76 Range $504.55 - $633.89

Q4 2022

Shares 736 Value ($000) $248 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 1,708 Value ($000) $470 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 2,015 Value ($000) $737 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 2,144 Value ($000) $977 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 2,002 Value ($000) $1,135 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 2,050 Value ($000) $1,180 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 2,228 Value ($000) $1,305 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 2,427 Value ($000) $1,154 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 2,634 Value ($000) $1,317 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 2,657 Value ($000) $1,303 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 2,497 Value ($000) $1,087 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 2,409 Value ($000) $767 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 2,461 Value ($000) $812 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 3,913 Value ($000) $1,081 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 3,980 Value ($000) $1,173 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 3,484 Value ($000) $928 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 2,808 Value ($000) $635 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 2,907 Value ($000) $785 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 2,766 Value ($000) $702 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 2,963 Value ($000) $640 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 2,193 Value ($000) $438 Avg Close $172.04 Range $146.60 - $186.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,023	$358	$340.09	$311.59 - $363.70
Q3 2025	1,207	$426	$358.75	$330.04 - $392.58
Q2 2025	2,045	$791	$385.32	$332.01 - $422.95
Q4 2023	593	$354	$576.76	$504.55 - $633.89
Q4 2022	736	$248	$319.83	$276.60 - $355.67
Q3 2022	1,708	$470	$378.38	$274.73 - $451.15
Q2 2022	2,015	$737	$406.98	$338.00 - $473.49
Q1 2022	2,144	$977	$481.10	$407.94 - $575.00
Q4 2021	2,002	$1,135	$625.08	$538.05 - $699.54
Q3 2021	2,050	$1,180	$629.41	$573.24 - $673.88
Q2 2021	2,228	$1,305	$515.47	$468.50 - $592.24
Q1 2021	2,427	$1,154	$467.43	$420.78 - $506.51
Q4 2020	2,634	$1,317	$483.11	$438.94 - $519.60
Q3 2020	2,657	$1,303	$465.18	$416.29 - $536.88
Q2 2020	2,497	$1,087	$370.53	$289.71 - $446.15
Q1 2020	2,409	$767	$342.05	$255.13 - $386.75
Q4 2019	2,461	$812	$294.23	$259.57 - $332.88
Q3 2019	3,913	$1,081	$291.94	$267.73 - $313.11
Q2 2019	3,980	$1,173	$277.72	$257.46 - $304.00
Q1 2019	3,484	$928	$252.10	$215.15 - $269.80
Q4 2018	2,808	$635	$241.40	$204.95 - $277.03
Q3 2018	2,907	$785	$257.84	$239.60 - $277.61
Q2 2018	2,766	$702	$236.55	$207.22 - $258.91
Q1 2018	2,963	$640	$203.33	$175.26 - $231.34
Q4 2017	2,193	$438	$172.04	$146.60 - $186.27