ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

CONGRESS ASSET MANAGEMENT CO /MA's Holding History (CIK: 0000897378)

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

Q4 2025

Shares 7,596 Value ($000) $2,659 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 7,723 Value ($000) $2,724 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 8,361 Value ($000) $3,235 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 15,992 Value ($000) $6,133 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 29,556 Value ($000) $13,143 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 30,462 Value ($000) $15,773 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 31,966 Value ($000) $17,759 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 239,265 Value ($000) $120,733 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 238,963 Value ($000) $142,565 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 237,383 Value ($000) $121,042 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 238,682 Value ($000) $116,713 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 236,598 Value ($000) $91,178 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 242,895 Value ($000) $81,741 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 240,019 Value ($000) $66,053 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 233,277 Value ($000) $85,393 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 235,370 Value ($000) $107,239 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 229,986 Value ($000) $130,416 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 268,986 Value ($000) $154,861 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 257,080 Value ($000) $150,556 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 256,998 Value ($000) $122,169 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 256,317 Value ($000) $128,189 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 269,991 Value ($000) $132,412 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 279,334 Value ($000) $121,597 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 280,145 Value ($000) $89,153 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 291,915 Value ($000) $96,276 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 296,264 Value ($000) $81,843 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 302,748 Value ($000) $89,205 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 309,167 Value ($000) $82,390 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 329,742 Value ($000) $74,601 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 353,360 Value ($000) $95,390 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 376,446 Value ($000) $91,781 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 411,850 Value ($000) $88,993 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 457,528 Value ($000) $80,177 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 512,968 Value ($000) $76,525 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 487,209 Value ($000) $68,911 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 527,973 Value ($000) $68,705 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 581,836 Value ($000) $59,900 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 645,434 Value ($000) $70,055 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 681,360 Value ($000) $65,267 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 718,629 Value ($000) $67,407 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 761,851 Value ($000) $71,568 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 808,779 Value ($000) $66,498 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 669,814 Value ($000) $54,262 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 844,046 Value ($000) $62,409 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 920,609 Value ($000) $66,928 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 964,178 Value ($000) $66,711 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 1,022,500 Value ($000) $73,988 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 1,128,064 Value ($000) $74,159 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 1,231,015 Value ($000) $73,712 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 1,265,378 Value ($000) $65,724 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 1,296,861 Value ($000) $59,085 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,596	$2,659	$340.09	$311.59 - $363.70
Q3 2025	7,723	$2,724	$358.75	$330.04 - $392.58
Q2 2025	8,361	$3,235	$385.32	$332.01 - $422.95
Q1 2025	15,992	$6,133	$428.84	$374.50 - $465.70
Q4 2024	29,556	$13,143	$495.13	$432.47 - $557.90
Q3 2024	30,462	$15,773	$548.46	$500.00 - $587.75
Q2 2024	31,966	$17,759	$484.22	$433.97 - $558.48
Q1 2024	239,265	$120,733	$573.19	$485.00 - $638.25
Q4 2023	238,963	$142,565	$576.76	$504.55 - $633.89
Q3 2023	237,383	$121,042	$524.63	$475.00 - $570.24
Q2 2023	238,682	$116,713	$402.84	$331.89 - $518.74
Q1 2023	236,598	$91,178	$355.42	$318.60 - $402.49
Q4 2022	242,895	$81,741	$319.83	$276.60 - $355.67
Q3 2022	240,019	$66,053	$378.38	$274.73 - $451.15
Q2 2022	233,277	$85,393	$406.98	$338.00 - $473.49
Q1 2022	235,370	$107,239	$481.10	$407.94 - $575.00
Q4 2021	229,986	$130,416	$625.08	$538.05 - $699.54
Q3 2021	268,986	$154,861	$629.41	$573.24 - $673.88
Q2 2021	257,080	$150,556	$515.47	$468.50 - $592.24
Q1 2021	256,998	$122,169	$467.43	$420.78 - $506.51
Q4 2020	256,317	$128,189	$483.11	$438.94 - $519.60
Q3 2020	269,991	$132,412	$465.18	$416.29 - $536.88
Q2 2020	279,334	$121,597	$370.53	$289.71 - $446.15
Q1 2020	280,145	$89,153	$342.05	$255.13 - $386.75
Q4 2019	291,915	$96,276	$294.23	$259.57 - $332.88
Q3 2019	296,264	$81,843	$291.94	$267.73 - $313.11
Q2 2019	302,748	$89,205	$277.72	$257.46 - $304.00
Q1 2019	309,167	$82,390	$252.10	$215.15 - $269.80
Q4 2018	329,742	$74,601	$241.40	$204.95 - $277.03
Q3 2018	353,360	$95,390	$257.84	$239.60 - $277.61
Q2 2018	376,446	$91,781	$236.55	$207.22 - $258.91
Q1 2018	411,850	$88,993	$203.33	$175.26 - $231.34
Q4 2017	457,528	$80,177	$172.04	$146.60 - $186.27
Q3 2017	512,968	$76,525	$149.24	$138.31 - $157.89
Q2 2017	487,209	$68,911	$136.92	$128.21 - $147.45
Q1 2017	527,973	$68,705	$117.37	$102.81 - $130.69
Q4 2016	581,836	$59,900	$105.86	$98.00 - $111.09
Q3 2016	645,434	$70,055	$100.34	$94.06 - $109.76
Q2 2016	681,360	$65,267	$96.05	$90.35 - $100.56
Q1 2016	718,629	$67,407	$86.68	$71.27 - $98.00
Q4 2015	761,851	$71,568	$89.84	$79.02 - $96.42
Q3 2015	808,779	$66,498	$81.07	$71.33 - $87.25
Q2 2015	669,814	$54,262	$78.03	$72.78 - $84.36
Q1 2015	844,046	$62,409	$74.59	$68.98 - $80.30
Q4 2014	920,609	$66,928	$70.09	$58.51 - $77.56
Q3 2014	964,178	$66,711	$70.88	$65.79 - $73.99
Q2 2014	1,022,500	$73,988	$64.50	$57.15 - $74.69
Q1 2014	1,128,064	$74,159	$64.14	$57.32 - $71.11
Q4 2013	1,231,015	$73,712	$55.25	$48.87 - $61.09
Q3 2013	1,265,378	$65,724	$47.71	$44.70 - $52.96
Q2 2013	1,296,861	$59,085	$44.30	$41.91 - $47.17