ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 8,297 Value ($000) $2,904 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 9,051 Value ($000) $3,193 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 15,096 Value ($000) $5,840 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 23,657 Value ($000) $9,073 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 10,126 Value ($000) $4,503 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 20,654 Value ($000) $10,694 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 20,623 Value ($000) $11,457 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 26,625 Value ($000) $13,435 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 17,155 Value ($000) $10,235 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 10,467 Value ($000) $5,337 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 10,852 Value ($000) $5,307 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 11,098 Value ($000) $4,277 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 11,739 Value ($000) $4 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 11,634 Value ($000) $3,202 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 12,535 Value ($000) $4,589 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 13,312 Value ($000) $6,065 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 27,485 Value ($000) $15,586 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 21,962 Value ($000) $12,644 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 21,991 Value ($000) $12,879 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 22,366 Value ($000) $10,632 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 32,995 Value ($000) $16,502 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 16,227 Value ($000) $7,064 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 16,227 Value ($000) $7,064 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 16,649 Value ($000) $5,299 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 16,543 Value ($000) $5,456 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 16,403 Value ($000) $4,531 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 16,797 Value ($000) $4,949 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 16,029 Value ($000) $4,271 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 18,144 Value ($000) $4,105 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 22,166 Value ($000) $5,983 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 22,389 Value ($000) $5,459 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 25,813 Value ($000) $5,578 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 27,268 Value ($000) $4,778 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 34,766 Value ($000) $5,187 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 35,102 Value ($000) $4,964 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 37,552 Value ($000) $4,887 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 18,203 Value ($000) $1,874 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 17,958 Value ($000) $1,949 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 18,001 Value ($000) $1,724 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 24,071 Value ($000) $2,257 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 30,171 Value ($000) $2,835 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 30,314 Value ($000) $2,492 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 31,789 Value ($000) $2,575 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 31,924 Value ($000) $2,360 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 30,974 Value ($000) $2,252 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 31,359 Value ($000) $2,170 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 33,134 Value ($000) $2,397 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 35,734 Value ($000) $2,349 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 38,428 Value ($000) $2,302 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 44,588 Value ($000) $2,316 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 45,588 Value ($000) $2,077 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,297	$2,904	$340.09	$311.59 - $363.70
Q3 2025	9,051	$3,193	$358.75	$330.04 - $392.58
Q2 2025	15,096	$5,840	$385.32	$332.01 - $422.95
Q1 2025	23,657	$9,073	$428.84	$374.50 - $465.70
Q4 2024	10,126	$4,503	$495.13	$432.47 - $557.90
Q3 2024	20,654	$10,694	$548.46	$500.00 - $587.75
Q2 2024	20,623	$11,457	$484.22	$433.97 - $558.48
Q1 2024	26,625	$13,435	$573.19	$485.00 - $638.25
Q4 2023	17,155	$10,235	$576.76	$504.55 - $633.89
Q3 2023	10,467	$5,337	$524.63	$475.00 - $570.24
Q2 2023	10,852	$5,307	$402.84	$331.89 - $518.74
Q1 2023	11,098	$4,277	$355.42	$318.60 - $402.49
Q4 2022	11,739	$4	$319.83	$276.60 - $355.67
Q3 2022	11,634	$3,202	$378.38	$274.73 - $451.15
Q2 2022	12,535	$4,589	$406.98	$338.00 - $473.49
Q1 2022	13,312	$6,065	$481.10	$407.94 - $575.00
Q4 2021	27,485	$15,586	$625.08	$538.05 - $699.54
Q3 2021	21,962	$12,644	$629.41	$573.24 - $673.88
Q2 2021	21,991	$12,879	$515.47	$468.50 - $592.24
Q1 2021	22,366	$10,632	$467.43	$420.78 - $506.51
Q4 2020	32,995	$16,502	$483.11	$438.94 - $519.60
Q3 2020	16,227	$7,064	$465.18	$416.29 - $536.88
Q2 2020	16,227	$7,064	$370.53	$289.71 - $446.15
Q1 2020	16,649	$5,299	$342.05	$255.13 - $386.75
Q4 2019	16,543	$5,456	$294.23	$259.57 - $332.88
Q3 2019	16,403	$4,531	$291.94	$267.73 - $313.11
Q2 2019	16,797	$4,949	$277.72	$257.46 - $304.00
Q1 2019	16,029	$4,271	$252.10	$215.15 - $269.80
Q4 2018	18,144	$4,105	$241.40	$204.95 - $277.03
Q3 2018	22,166	$5,983	$257.84	$239.60 - $277.61
Q2 2018	22,389	$5,459	$236.55	$207.22 - $258.91
Q1 2018	25,813	$5,578	$203.33	$175.26 - $231.34
Q4 2017	27,268	$4,778	$172.04	$146.60 - $186.27
Q3 2017	34,766	$5,187	$149.24	$138.31 - $157.89
Q2 2017	35,102	$4,964	$136.92	$128.21 - $147.45
Q1 2017	37,552	$4,887	$117.37	$102.81 - $130.69
Q4 2016	18,203	$1,874	$105.86	$98.00 - $111.09
Q3 2016	17,958	$1,949	$100.34	$94.06 - $109.76
Q2 2016	18,001	$1,724	$96.05	$90.35 - $100.56
Q1 2016	24,071	$2,257	$86.68	$71.27 - $98.00
Q4 2015	30,171	$2,835	$89.84	$79.02 - $96.42
Q3 2015	30,314	$2,492	$81.07	$71.33 - $87.25
Q2 2015	31,789	$2,575	$78.03	$72.78 - $84.36
Q1 2015	31,924	$2,360	$74.59	$68.98 - $80.30
Q4 2014	30,974	$2,252	$70.09	$58.51 - $77.56
Q3 2014	31,359	$2,170	$70.88	$65.79 - $73.99
Q2 2014	33,134	$2,397	$64.50	$57.15 - $74.69
Q1 2014	35,734	$2,349	$64.14	$57.32 - $71.11
Q4 2013	38,428	$2,302	$55.25	$48.87 - $61.09
Q3 2013	44,588	$2,316	$47.71	$44.70 - $52.96
Q2 2013	45,588	$2,077	$44.30	$41.91 - $47.17