ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

HBK INVESTMENTS L P's Holding History (CIK: 0001011443)

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

Q1 2023

Shares 680 Value ($000) $262 Avg Close $355.42 Range $318.60 - $402.49

Q1 2022

Shares 1,494 Value ($000) $681 Avg Close $481.10 Range $407.94 - $575.00

Q2 2021

Shares 6,760 Value ($000) $3,959 Avg Close $515.47 Range $468.50 - $592.24

Q4 2020

Shares 27,305 Value ($000) $13,656 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 25,817 Value ($000) $12,661 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 14,891 Value ($000) $6,482 Avg Close $370.53 Range $289.71 - $446.15

Q4 2019

Shares 50,684 Value ($000) $16,716 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 4,318 Value ($000) $1,193 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 18,871 Value ($000) $5,560 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 1,667 Value ($000) $444 Avg Close $252.10 Range $215.15 - $269.80

Q3 2018

Shares 1,415 Value ($000) $382 Avg Close $257.84 Range $239.60 - $277.61

Q4 2017

Shares 12,300 Value ($000) $2,155 Avg Close $172.04 Range $146.60 - $186.27

Q2 2017

Shares 6,669 Value ($000) $943 Avg Close $136.92 Range $128.21 - $147.45

Q3 2016

Shares 14,000 Value ($000) $1,520 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 67,941 Value ($000) $6,508 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 73,000 Value ($000) $6,847 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 57,900 Value ($000) $5,439 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 33,800 Value ($000) $2,779 Avg Close $81.07 Range $71.33 - $87.25

Q1 2015

Shares 4,600 Value ($000) $340 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 85,100 Value ($000) $6,187 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 12,634 Value ($000) $874 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 32,900 Value ($000) $2,381 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 3,391 Value ($000) $223 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 58,600 Value ($000) $3,509 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 92,000 Value ($000) $4,778 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 257,600 Value ($000) $11,736 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2023	680	$262	$355.42	$318.60 - $402.49
Q1 2022	1,494	$681	$481.10	$407.94 - $575.00
Q2 2021	6,760	$3,959	$515.47	$468.50 - $592.24
Q4 2020	27,305	$13,656	$483.11	$438.94 - $519.60
Q3 2020	25,817	$12,661	$465.18	$416.29 - $536.88
Q2 2020	14,891	$6,482	$370.53	$289.71 - $446.15
Q4 2019	50,684	$16,716	$294.23	$259.57 - $332.88
Q3 2019	4,318	$1,193	$291.94	$267.73 - $313.11
Q2 2019	18,871	$5,560	$277.72	$257.46 - $304.00
Q1 2019	1,667	$444	$252.10	$215.15 - $269.80
Q3 2018	1,415	$382	$257.84	$239.60 - $277.61
Q4 2017	12,300	$2,155	$172.04	$146.60 - $186.27
Q2 2017	6,669	$943	$136.92	$128.21 - $147.45
Q3 2016	14,000	$1,520	$100.34	$94.06 - $109.76
Q2 2016	67,941	$6,508	$96.05	$90.35 - $100.56
Q1 2016	73,000	$6,847	$86.68	$71.27 - $98.00
Q4 2015	57,900	$5,439	$89.84	$79.02 - $96.42
Q3 2015	33,800	$2,779	$81.07	$71.33 - $87.25
Q1 2015	4,600	$340	$74.59	$68.98 - $80.30
Q4 2014	85,100	$6,187	$70.09	$58.51 - $77.56
Q3 2014	12,634	$874	$70.88	$65.79 - $73.99
Q2 2014	32,900	$2,381	$64.50	$57.15 - $74.69
Q1 2014	3,391	$223	$64.14	$57.32 - $71.11
Q4 2013	58,600	$3,509	$55.25	$48.87 - $61.09
Q3 2013	92,000	$4,778	$47.71	$44.70 - $52.96
Q2 2013	257,600	$11,736	$44.30	$41.91 - $47.17