ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 28,124 Value ($000) $10 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 23,028 Value ($000) $8 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 46,154 Value ($000) $18 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 48,126 Value ($000) $18 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 46,900 Value ($000) $21 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 39,805 Value ($000) $21 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 34,725 Value ($000) $19 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 18,482 Value ($000) $9 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 18,734 Value ($000) $11 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 18,057 Value ($000) $9 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 16,043 Value ($000) $8 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 14,810 Value ($000) $6 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 15,521 Value ($000) $5 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 14,686 Value ($000) $4,043 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 15,027 Value ($000) $5,500 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 15,438 Value ($000) $7,036 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 16,041 Value ($000) $9,095 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 16,010 Value ($000) $9,218 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 15,762 Value ($000) $9,230 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 15,642 Value ($000) $7,435 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 15,529 Value ($000) $7,767 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 15,490 Value ($000) $7,597 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 15,193 Value ($000) $6,614 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 15,266 Value ($000) $4,858 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 15,499 Value ($000) $5,112 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 15,879 Value ($000) $4,386 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 20,019 Value ($000) $5,899 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 20,403 Value ($000) $5,437 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 19,706 Value ($000) $4,458 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 19,839 Value ($000) $5,355 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 21,476 Value ($000) $5,236 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 18,901 Value ($000) $4,084,128 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 18,910 Value ($000) $3,313,788 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 19,797 Value ($000) $2,953,317 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 20,170 Value ($000) $2,852,845 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 20,676 Value ($000) $2,690,568 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 21,431 Value ($000) $2,206,321 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 23,541 Value ($000) $2,555,140 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 23,591 Value ($000) $2,259,782 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 27,939 Value ($000) $2,620,678 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 30,521 Value ($000) $2,867,143 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 29,506 Value ($000) $2,425,983 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 26,796 Value ($000) $2,170,744 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 26,546 Value ($000) $1,962,811 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 25,411 Value ($000) $1,847,380 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 24,321 Value ($000) $1,682,770 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 25,551 Value ($000) $1,848,870 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 33,366 Value ($000) $2,193,481 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 35,738 Value ($000) $2,139,956 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 36,353 Value ($000) $1,888,175 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 40,203 Value ($000) $1,831,649 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,124	$10	$340.09	$311.59 - $363.70
Q3 2025	23,028	$8	$358.75	$330.04 - $392.58
Q2 2025	46,154	$18	$385.32	$332.01 - $422.95
Q1 2025	48,126	$18	$428.84	$374.50 - $465.70
Q4 2024	46,900	$21	$495.13	$432.47 - $557.90
Q3 2024	39,805	$21	$548.46	$500.00 - $587.75
Q2 2024	34,725	$19	$484.22	$433.97 - $558.48
Q1 2024	18,482	$9	$573.19	$485.00 - $638.25
Q4 2023	18,734	$11	$576.76	$504.55 - $633.89
Q3 2023	18,057	$9	$524.63	$475.00 - $570.24
Q2 2023	16,043	$8	$402.84	$331.89 - $518.74
Q1 2023	14,810	$6	$355.42	$318.60 - $402.49
Q4 2022	15,521	$5	$319.83	$276.60 - $355.67
Q3 2022	14,686	$4,043	$378.38	$274.73 - $451.15
Q2 2022	15,027	$5,500	$406.98	$338.00 - $473.49
Q1 2022	15,438	$7,036	$481.10	$407.94 - $575.00
Q4 2021	16,041	$9,095	$625.08	$538.05 - $699.54
Q3 2021	16,010	$9,218	$629.41	$573.24 - $673.88
Q2 2021	15,762	$9,230	$515.47	$468.50 - $592.24
Q1 2021	15,642	$7,435	$467.43	$420.78 - $506.51
Q4 2020	15,529	$7,767	$483.11	$438.94 - $519.60
Q3 2020	15,490	$7,597	$465.18	$416.29 - $536.88
Q2 2020	15,193	$6,614	$370.53	$289.71 - $446.15
Q1 2020	15,266	$4,858	$342.05	$255.13 - $386.75
Q4 2019	15,499	$5,112	$294.23	$259.57 - $332.88
Q3 2019	15,879	$4,386	$291.94	$267.73 - $313.11
Q2 2019	20,019	$5,899	$277.72	$257.46 - $304.00
Q1 2019	20,403	$5,437	$252.10	$215.15 - $269.80
Q4 2018	19,706	$4,458	$241.40	$204.95 - $277.03
Q3 2018	19,839	$5,355	$257.84	$239.60 - $277.61
Q2 2018	21,476	$5,236	$236.55	$207.22 - $258.91
Q1 2018	18,901	$4,084,128	$203.33	$175.26 - $231.34
Q4 2017	18,910	$3,313,788	$172.04	$146.60 - $186.27
Q3 2017	19,797	$2,953,317	$149.24	$138.31 - $157.89
Q2 2017	20,170	$2,852,845	$136.92	$128.21 - $147.45
Q1 2017	20,676	$2,690,568	$117.37	$102.81 - $130.69
Q4 2016	21,431	$2,206,321	$105.86	$98.00 - $111.09
Q3 2016	23,541	$2,555,140	$100.34	$94.06 - $109.76
Q2 2016	23,591	$2,259,782	$96.05	$90.35 - $100.56
Q1 2016	27,939	$2,620,678	$86.68	$71.27 - $98.00
Q4 2015	30,521	$2,867,143	$89.84	$79.02 - $96.42
Q3 2015	29,506	$2,425,983	$81.07	$71.33 - $87.25
Q2 2015	26,796	$2,170,744	$78.03	$72.78 - $84.36
Q1 2015	26,546	$1,962,811	$74.59	$68.98 - $80.30
Q4 2014	25,411	$1,847,380	$70.09	$58.51 - $77.56
Q3 2014	24,321	$1,682,770	$70.88	$65.79 - $73.99
Q2 2014	25,551	$1,848,870	$64.50	$57.15 - $74.69
Q1 2014	33,366	$2,193,481	$64.14	$57.32 - $71.11
Q4 2013	35,738	$2,139,956	$55.25	$48.87 - $61.09
Q3 2013	36,353	$1,888,175	$47.71	$44.70 - $52.96
Q2 2013	40,203	$1,831,649	$44.30	$41.91 - $47.17