ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

LORING WOLCOTT & COOLIDGE FIDUCIARY ADVISORS LLP/MA's Holding History (CIK: 0000932974)

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

Q4 2025

Shares 439,232 Value ($000) $130,636 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 511,902 Value ($000) $181,274 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 584,090 Value ($000) $225,972 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 586,580 Value ($000) $206,452 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 587,211 Value ($000) $257,550 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 584,740 Value ($000) $282,353 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 577,685 Value ($000) $327,281 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 573,095 Value ($000) $267,571 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 570,075 Value ($000) $352,180 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 580,820 Value ($000) $324,510 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 583,530 Value ($000) $285,341 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 580,430 Value ($000) $223,680 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 576,879 Value ($000) $194,137 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 568,658 Value ($000) $156,494 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 565,439 Value ($000) $206,985 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 564,282 Value ($000) $257,098 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 556,416 Value ($000) $315,522 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 552,979 Value ($000) $318,361 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 549,371 Value ($000) $321,733 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 542,389 Value ($000) $257,836 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 509,099 Value ($000) $254,610 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 500,742 Value ($000) $245,579 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 499,045 Value ($000) $217,240 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 483,133 Value ($000) $153,752 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 461,786 Value ($000) $152,301 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 345,270 Value ($000) $95,381 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 255,654 Value ($000) $75,329 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 229,868 Value ($000) $61,258 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 167,481 Value ($000) $37,891 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 122,421 Value ($000) $33,048 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 120,760 Value ($000) $29,442 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 119,063 Value ($000) $25,727 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 89,978 Value ($000) $15,768 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 68,939 Value ($000) $10,284 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 35,520 Value ($000) $5,203 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 23,390 Value ($000) $3,044 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 6,690 Value ($000) $689 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 6,500 Value ($000) $706 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 6,910 Value ($000) $662 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 6,910 Value ($000) $648 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 7,000 Value ($000) $658 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 15,600 Value ($000) $1,264 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 15,600 Value ($000) $1,264 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 15,600 Value ($000) $1,153 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 15,800 Value ($000) $1,149 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 16,660 Value ($000) $1,153 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 16,660 Value ($000) $1,206 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 16,860 Value ($000) $1,108 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 17,105 Value ($000) $1,024 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 17,345 Value ($000) $901 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 17,645 Value ($000) $804 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	439,232	$130,636	$340.09	$311.59 - $363.70
Q3 2025	511,902	$181,274	$358.75	$330.04 - $392.58
Q2 2025	584,090	$225,972	$385.32	$332.01 - $422.95
Q1 2025	586,580	$206,452	$428.84	$374.50 - $465.70
Q4 2024	587,211	$257,550	$495.13	$432.47 - $557.90
Q3 2024	584,740	$282,353	$548.46	$500.00 - $587.75
Q2 2024	577,685	$327,281	$484.22	$433.97 - $558.48
Q1 2024	573,095	$267,571	$573.19	$485.00 - $638.25
Q4 2023	570,075	$352,180	$576.76	$504.55 - $633.89
Q3 2023	580,820	$324,510	$524.63	$475.00 - $570.24
Q2 2023	583,530	$285,341	$402.84	$331.89 - $518.74
Q1 2023	580,430	$223,680	$355.42	$318.60 - $402.49
Q4 2022	576,879	$194,137	$319.83	$276.60 - $355.67
Q3 2022	568,658	$156,494	$378.38	$274.73 - $451.15
Q2 2022	565,439	$206,985	$406.98	$338.00 - $473.49
Q1 2022	564,282	$257,098	$481.10	$407.94 - $575.00
Q4 2021	556,416	$315,522	$625.08	$538.05 - $699.54
Q3 2021	552,979	$318,361	$629.41	$573.24 - $673.88
Q2 2021	549,371	$321,733	$515.47	$468.50 - $592.24
Q1 2021	542,389	$257,836	$467.43	$420.78 - $506.51
Q4 2020	509,099	$254,610	$483.11	$438.94 - $519.60
Q3 2020	500,742	$245,579	$465.18	$416.29 - $536.88
Q2 2020	499,045	$217,240	$370.53	$289.71 - $446.15
Q1 2020	483,133	$153,752	$342.05	$255.13 - $386.75
Q4 2019	461,786	$152,301	$294.23	$259.57 - $332.88
Q3 2019	345,270	$95,381	$291.94	$267.73 - $313.11
Q2 2019	255,654	$75,329	$277.72	$257.46 - $304.00
Q1 2019	229,868	$61,258	$252.10	$215.15 - $269.80
Q4 2018	167,481	$37,891	$241.40	$204.95 - $277.03
Q3 2018	122,421	$33,048	$257.84	$239.60 - $277.61
Q2 2018	120,760	$29,442	$236.55	$207.22 - $258.91
Q1 2018	119,063	$25,727	$203.33	$175.26 - $231.34
Q4 2017	89,978	$15,768	$172.04	$146.60 - $186.27
Q3 2017	68,939	$10,284	$149.24	$138.31 - $157.89
Q2 2017	35,520	$5,203	$136.92	$128.21 - $147.45
Q1 2017	23,390	$3,044	$117.37	$102.81 - $130.69
Q4 2016	6,690	$689	$105.86	$98.00 - $111.09
Q3 2016	6,500	$706	$100.34	$94.06 - $109.76
Q2 2016	6,910	$662	$96.05	$90.35 - $100.56
Q1 2016	6,910	$648	$86.68	$71.27 - $98.00
Q4 2015	7,000	$658	$89.84	$79.02 - $96.42
Q3 2015	15,600	$1,264	$81.07	$71.33 - $87.25
Q2 2015	15,600	$1,264	$78.03	$72.78 - $84.36
Q1 2015	15,600	$1,153	$74.59	$68.98 - $80.30
Q4 2014	15,800	$1,149	$70.09	$58.51 - $77.56
Q3 2014	16,660	$1,153	$70.88	$65.79 - $73.99
Q2 2014	16,660	$1,206	$64.50	$57.15 - $74.69
Q1 2014	16,860	$1,108	$64.14	$57.32 - $71.11
Q4 2013	17,105	$1,024	$55.25	$48.87 - $61.09
Q3 2013	17,345	$901	$47.71	$44.70 - $52.96
Q2 2013	17,645	$804	$44.30	$41.91 - $47.17