ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

SCHAPER BENZ & WISE INVESTMENT COUNSEL INC/WI's Holding History (CIK: 0001033974)

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

Q4 2025

Shares 69,236 Value ($000) $24,232 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 68,920 Value ($000) $24,312 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 72,011 Value ($000) $27,860 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 71,372 Value ($000) $27,373 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 69,199 Value ($000) $30,771 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 69,578 Value ($000) $36,026 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 66,577 Value ($000) $36,986 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 68,359 Value ($000) $34,494 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 67,837 Value ($000) $40,472 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 69,793 Value ($000) $35,587 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 70,250 Value ($000) $34,352 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 70,411 Value ($000) $27,134 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 72,809 Value ($000) $24,502 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 73,278 Value ($000) $20,166 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 73,341 Value ($000) $26,847 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 72,924 Value ($000) $33,226 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 72,660 Value ($000) $41,203 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 72,531 Value ($000) $41,758 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 74,063 Value ($000) $43,374 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 74,521 Value ($000) $35,425 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 74,612 Value ($000) $37,315 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 77,248 Value ($000) $37,885 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 80,848 Value ($000) $35,194 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 85,686 Value ($000) $27,269 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 88,699 Value ($000) $29,254 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 89,777 Value ($000) $24,801 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 90,268 Value ($000) $26,597 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 91,381 Value ($000) $24,352 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 92,371 Value ($000) $20,898 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 93,820 Value ($000) $25,327 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 94,692 Value ($000) $23,087 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 96,942 Value ($000) $20,947 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 107,101 Value ($000) $18,768 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 109,682 Value ($000) $16,362 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 112,224 Value ($000) $15,873 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 110,349 Value ($000) $14,360 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 111,464 Value ($000) $11,475 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 116,712 Value ($000) $12,668 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 120,162 Value ($000) $11,510 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 125,348 Value ($000) $11,758 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 126,298 Value ($000) $11,864 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 129,048 Value ($000) $10,610 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 129,048 Value ($000) $10,454 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 130,648 Value ($000) $9,660 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 131,798 Value ($000) $9,582 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 135,214 Value ($000) $9,355 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 135,964 Value ($000) $9,838 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 139,760 Value ($000) $9,188 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 141,660 Value ($000) $8,482 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 146,210 Value ($000) $7,594 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 149,110 Value ($000) $6,793 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	69,236	$24,232	$340.09	$311.59 - $363.70
Q3 2025	68,920	$24,312	$358.75	$330.04 - $392.58
Q2 2025	72,011	$27,860	$385.32	$332.01 - $422.95
Q1 2025	71,372	$27,373	$428.84	$374.50 - $465.70
Q4 2024	69,199	$30,771	$495.13	$432.47 - $557.90
Q3 2024	69,578	$36,026	$548.46	$500.00 - $587.75
Q2 2024	66,577	$36,986	$484.22	$433.97 - $558.48
Q1 2024	68,359	$34,494	$573.19	$485.00 - $638.25
Q4 2023	67,837	$40,472	$576.76	$504.55 - $633.89
Q3 2023	69,793	$35,587	$524.63	$475.00 - $570.24
Q2 2023	70,250	$34,352	$402.84	$331.89 - $518.74
Q1 2023	70,411	$27,134	$355.42	$318.60 - $402.49
Q4 2022	72,809	$24,502	$319.83	$276.60 - $355.67
Q3 2022	73,278	$20,166	$378.38	$274.73 - $451.15
Q2 2022	73,341	$26,847	$406.98	$338.00 - $473.49
Q1 2022	72,924	$33,226	$481.10	$407.94 - $575.00
Q4 2021	72,660	$41,203	$625.08	$538.05 - $699.54
Q3 2021	72,531	$41,758	$629.41	$573.24 - $673.88
Q2 2021	74,063	$43,374	$515.47	$468.50 - $592.24
Q1 2021	74,521	$35,425	$467.43	$420.78 - $506.51
Q4 2020	74,612	$37,315	$483.11	$438.94 - $519.60
Q3 2020	77,248	$37,885	$465.18	$416.29 - $536.88
Q2 2020	80,848	$35,194	$370.53	$289.71 - $446.15
Q1 2020	85,686	$27,269	$342.05	$255.13 - $386.75
Q4 2019	88,699	$29,254	$294.23	$259.57 - $332.88
Q3 2019	89,777	$24,801	$291.94	$267.73 - $313.11
Q2 2019	90,268	$26,597	$277.72	$257.46 - $304.00
Q1 2019	91,381	$24,352	$252.10	$215.15 - $269.80
Q4 2018	92,371	$20,898	$241.40	$204.95 - $277.03
Q3 2018	93,820	$25,327	$257.84	$239.60 - $277.61
Q2 2018	94,692	$23,087	$236.55	$207.22 - $258.91
Q1 2018	96,942	$20,947	$203.33	$175.26 - $231.34
Q4 2017	107,101	$18,768	$172.04	$146.60 - $186.27
Q3 2017	109,682	$16,362	$149.24	$138.31 - $157.89
Q2 2017	112,224	$15,873	$136.92	$128.21 - $147.45
Q1 2017	110,349	$14,360	$117.37	$102.81 - $130.69
Q4 2016	111,464	$11,475	$105.86	$98.00 - $111.09
Q3 2016	116,712	$12,668	$100.34	$94.06 - $109.76
Q2 2016	120,162	$11,510	$96.05	$90.35 - $100.56
Q1 2016	125,348	$11,758	$86.68	$71.27 - $98.00
Q4 2015	126,298	$11,864	$89.84	$79.02 - $96.42
Q3 2015	129,048	$10,610	$81.07	$71.33 - $87.25
Q2 2015	129,048	$10,454	$78.03	$72.78 - $84.36
Q1 2015	130,648	$9,660	$74.59	$68.98 - $80.30
Q4 2014	131,798	$9,582	$70.09	$58.51 - $77.56
Q3 2014	135,214	$9,355	$70.88	$65.79 - $73.99
Q2 2014	135,964	$9,838	$64.50	$57.15 - $74.69
Q1 2014	139,760	$9,188	$64.14	$57.32 - $71.11
Q4 2013	141,660	$8,482	$55.25	$48.87 - $61.09
Q3 2013	146,210	$7,594	$47.71	$44.70 - $52.96
Q2 2013	149,110	$6,793	$44.30	$41.91 - $47.17