ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

BEESE FULMER INVESTMENT MANAGEMENT, INC.'s Holding History (CIK: 0000911274)

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

Q4 2025

Shares 1,133 Value ($000) $397 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 23,419 Value ($000) $8,261 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 23,384 Value ($000) $9,047 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 21,767 Value ($000) $8,348 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 20,711 Value ($000) $9,210 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 20,021 Value ($000) $10,366 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 19,731 Value ($000) $10,961 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 18,780 Value ($000) $9,476 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 18,253 Value ($000) $10,890 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 18,172 Value ($000) $9,266 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 18,136 Value ($000) $8,868 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 17,991 Value ($000) $6,933 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 17,480 Value ($000) $5,883 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 16,854 Value ($000) $4,638 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 16,160 Value ($000) $5,916 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 16,171 Value ($000) $7,368 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 15,079 Value ($000) $8,551 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 14,869 Value ($000) $8,560 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 14,924 Value ($000) $8,740 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 14,766 Value ($000) $7,019 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 14,090 Value ($000) $7,047 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 13,732 Value ($000) $6,735 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 12,324 Value ($000) $5,365 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 10,175 Value ($000) $3,238 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 6,599 Value ($000) $2,176 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 3,512 Value ($000) $970 Avg Close $291.94 Range $267.73 - $313.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,133	$397	$340.09	$311.59 - $363.70
Q3 2025	23,419	$8,261	$358.75	$330.04 - $392.58
Q2 2025	23,384	$9,047	$385.32	$332.01 - $422.95
Q1 2025	21,767	$8,348	$428.84	$374.50 - $465.70
Q4 2024	20,711	$9,210	$495.13	$432.47 - $557.90
Q3 2024	20,021	$10,366	$548.46	$500.00 - $587.75
Q2 2024	19,731	$10,961	$484.22	$433.97 - $558.48
Q1 2024	18,780	$9,476	$573.19	$485.00 - $638.25
Q4 2023	18,253	$10,890	$576.76	$504.55 - $633.89
Q3 2023	18,172	$9,266	$524.63	$475.00 - $570.24
Q2 2023	18,136	$8,868	$402.84	$331.89 - $518.74
Q1 2023	17,991	$6,933	$355.42	$318.60 - $402.49
Q4 2022	17,480	$5,883	$319.83	$276.60 - $355.67
Q3 2022	16,854	$4,638	$378.38	$274.73 - $451.15
Q2 2022	16,160	$5,916	$406.98	$338.00 - $473.49
Q1 2022	16,171	$7,368	$481.10	$407.94 - $575.00
Q4 2021	15,079	$8,551	$625.08	$538.05 - $699.54
Q3 2021	14,869	$8,560	$629.41	$573.24 - $673.88
Q2 2021	14,924	$8,740	$515.47	$468.50 - $592.24
Q1 2021	14,766	$7,019	$467.43	$420.78 - $506.51
Q4 2020	14,090	$7,047	$483.11	$438.94 - $519.60
Q3 2020	13,732	$6,735	$465.18	$416.29 - $536.88
Q2 2020	12,324	$5,365	$370.53	$289.71 - $446.15
Q1 2020	10,175	$3,238	$342.05	$255.13 - $386.75
Q4 2019	6,599	$2,176	$294.23	$259.57 - $332.88
Q3 2019	3,512	$970	$291.94	$267.73 - $313.11