ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

ROFFMAN MILLER ASSOCIATES INC /PA/'s Holding History (CIK: 0000869367)

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

Q4 2025

Shares 42,306 Value ($000) $14,807 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 44,686 Value ($000) $15,763 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 46,384 Value ($000) $17,945 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 44,077 Value ($000) $16,905 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 42,388 Value ($000) $18,849 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 39,959 Value ($000) $20,690 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 37,405 Value ($000) $20,780 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 34,307 Value ($000) $17,311 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 31,952 Value ($000) $19,063 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 31,426 Value ($000) $16,024 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 30,785 Value ($000) $15,054 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 29,341 Value ($000) $11,307 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 28,433 Value ($000) $9,569 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 26,797 Value ($000) $7,375 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 25,276 Value ($000) $9,253 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 23,349 Value ($000) $10,638 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 21,005 Value ($000) $11,911 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 19,460 Value ($000) $11,204 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 17,845 Value ($000) $10,451 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 16,086 Value ($000) $7,647 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 12,828 Value ($000) $6,416 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 10,534 Value ($000) $5,166 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 8,830 Value ($000) $3,844 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 5,838 Value ($000) $1,858 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 2,289 Value ($000) $755 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 1,008 Value ($000) $278 Avg Close $291.94 Range $267.73 - $313.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,306	$14,807	$340.09	$311.59 - $363.70
Q3 2025	44,686	$15,763	$358.75	$330.04 - $392.58
Q2 2025	46,384	$17,945	$385.32	$332.01 - $422.95
Q1 2025	44,077	$16,905	$428.84	$374.50 - $465.70
Q4 2024	42,388	$18,849	$495.13	$432.47 - $557.90
Q3 2024	39,959	$20,690	$548.46	$500.00 - $587.75
Q2 2024	37,405	$20,780	$484.22	$433.97 - $558.48
Q1 2024	34,307	$17,311	$573.19	$485.00 - $638.25
Q4 2023	31,952	$19,063	$576.76	$504.55 - $633.89
Q3 2023	31,426	$16,024	$524.63	$475.00 - $570.24
Q2 2023	30,785	$15,054	$402.84	$331.89 - $518.74
Q1 2023	29,341	$11,307	$355.42	$318.60 - $402.49
Q4 2022	28,433	$9,569	$319.83	$276.60 - $355.67
Q3 2022	26,797	$7,375	$378.38	$274.73 - $451.15
Q2 2022	25,276	$9,253	$406.98	$338.00 - $473.49
Q1 2022	23,349	$10,638	$481.10	$407.94 - $575.00
Q4 2021	21,005	$11,911	$625.08	$538.05 - $699.54
Q3 2021	19,460	$11,204	$629.41	$573.24 - $673.88
Q2 2021	17,845	$10,451	$515.47	$468.50 - $592.24
Q1 2021	16,086	$7,647	$467.43	$420.78 - $506.51
Q4 2020	12,828	$6,416	$483.11	$438.94 - $519.60
Q3 2020	10,534	$5,166	$465.18	$416.29 - $536.88
Q2 2020	8,830	$3,844	$370.53	$289.71 - $446.15
Q1 2020	5,838	$1,858	$342.05	$255.13 - $386.75
Q4 2019	2,289	$755	$294.23	$259.57 - $332.88
Q3 2019	1,008	$278	$291.94	$267.73 - $313.11