ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Ameritas Investment Partners, Inc.'s Holding History (CIK: 0001055980)

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

Q4 2025

Shares 24,531 Value ($000) $8,586 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 24,184 Value ($000) $8,531 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 24,374 Value ($000) $9,429 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 24,824 Value ($000) $9,521 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 24,599 Value ($000) $10,939 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 24,228 Value ($000) $12,545 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 24,673 Value ($000) $13,707 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 24,847 Value ($000) $12,538 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 25,143 Value ($000) $15,000 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 25,041 Value ($000) $12,768 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 22,685 Value ($000) $11,093 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 23,171 Value ($000) $8,929 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 23,289 Value ($000) $8,280 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 24,091 Value ($000) $6,628 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 24,052 Value ($000) $8,803 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 24,075 Value ($000) $10,968 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 24,233 Value ($000) $13,740 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 23,618 Value ($000) $13,596 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 23,621 Value ($000) $13,832 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 23,660 Value ($000) $11,365 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 23,867 Value ($000) $11,936 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 23,610 Value ($000) $11,578 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 23,985 Value ($000) $10,440 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 23,211 Value ($000) $7,386 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 19,692 Value ($000) $6,494 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 19,348 Value ($000) $5,344 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 19,584 Value ($000) $5,770 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 17,698 Value ($000) $4,716 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 17,655 Value ($000) $3,994 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 17,648 Value ($000) $4,764 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 18,147 Value ($000) $4,424 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 19,042 Value ($000) $4,115 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 19,519 Value ($000) $3,421 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 20,042 Value ($000) $3,109 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 20,042 Value ($000) $2,835 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 20,287 Value ($000) $2,640 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 23,391 Value ($000) $2,408 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 25,671 Value ($000) $2,786 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 41,102 Value ($000) $3,936 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 39,435 Value ($000) $3,698 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 17,835 Value ($000) $1,675 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 17,674 Value ($000) $1,453 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 17,235 Value ($000) $1,396 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 17,091 Value ($000) $1,263 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 17,254 Value ($000) $1,254 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 17,105 Value ($000) $1,183 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 18,102 Value ($000) $1,310 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 18,861 Value ($000) $1,240 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 19,441 Value ($000) $1,164 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 9,886 Value ($000) $513 Avg Close $47.71 Range $44.70 - $52.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,531	$8,586	$340.09	$311.59 - $363.70
Q3 2025	24,184	$8,531	$358.75	$330.04 - $392.58
Q2 2025	24,374	$9,429	$385.32	$332.01 - $422.95
Q1 2025	24,824	$9,521	$428.84	$374.50 - $465.70
Q4 2024	24,599	$10,939	$495.13	$432.47 - $557.90
Q3 2024	24,228	$12,545	$548.46	$500.00 - $587.75
Q2 2024	24,673	$13,707	$484.22	$433.97 - $558.48
Q1 2024	24,847	$12,538	$573.19	$485.00 - $638.25
Q4 2023	25,143	$15,000	$576.76	$504.55 - $633.89
Q3 2023	25,041	$12,768	$524.63	$475.00 - $570.24
Q2 2023	22,685	$11,093	$402.84	$331.89 - $518.74
Q1 2023	23,171	$8,929	$355.42	$318.60 - $402.49
Q4 2022	23,289	$8,280	$319.83	$276.60 - $355.67
Q3 2022	24,091	$6,628	$378.38	$274.73 - $451.15
Q2 2022	24,052	$8,803	$406.98	$338.00 - $473.49
Q1 2022	24,075	$10,968	$481.10	$407.94 - $575.00
Q4 2021	24,233	$13,740	$625.08	$538.05 - $699.54
Q3 2021	23,618	$13,596	$629.41	$573.24 - $673.88
Q2 2021	23,621	$13,832	$515.47	$468.50 - $592.24
Q1 2021	23,660	$11,365	$467.43	$420.78 - $506.51
Q4 2020	23,867	$11,936	$483.11	$438.94 - $519.60
Q3 2020	23,610	$11,578	$465.18	$416.29 - $536.88
Q2 2020	23,985	$10,440	$370.53	$289.71 - $446.15
Q1 2020	23,211	$7,386	$342.05	$255.13 - $386.75
Q4 2019	19,692	$6,494	$294.23	$259.57 - $332.88
Q3 2019	19,348	$5,344	$291.94	$267.73 - $313.11
Q2 2019	19,584	$5,770	$277.72	$257.46 - $304.00
Q1 2019	17,698	$4,716	$252.10	$215.15 - $269.80
Q4 2018	17,655	$3,994	$241.40	$204.95 - $277.03
Q3 2018	17,648	$4,764	$257.84	$239.60 - $277.61
Q2 2018	18,147	$4,424	$236.55	$207.22 - $258.91
Q1 2018	19,042	$4,115	$203.33	$175.26 - $231.34
Q4 2017	19,519	$3,421	$172.04	$146.60 - $186.27
Q3 2017	20,042	$3,109	$149.24	$138.31 - $157.89
Q2 2017	20,042	$2,835	$136.92	$128.21 - $147.45
Q1 2017	20,287	$2,640	$117.37	$102.81 - $130.69
Q4 2016	23,391	$2,408	$105.86	$98.00 - $111.09
Q3 2016	25,671	$2,786	$100.34	$94.06 - $109.76
Q2 2016	41,102	$3,936	$96.05	$90.35 - $100.56
Q1 2016	39,435	$3,698	$86.68	$71.27 - $98.00
Q4 2015	17,835	$1,675	$89.84	$79.02 - $96.42
Q3 2015	17,674	$1,453	$81.07	$71.33 - $87.25
Q2 2015	17,235	$1,396	$78.03	$72.78 - $84.36
Q1 2015	17,091	$1,263	$74.59	$68.98 - $80.30
Q4 2014	17,254	$1,254	$70.09	$58.51 - $77.56
Q3 2014	17,105	$1,183	$70.88	$65.79 - $73.99
Q2 2014	18,102	$1,310	$64.50	$57.15 - $74.69
Q1 2014	18,861	$1,240	$64.14	$57.32 - $71.11
Q4 2013	19,441	$1,164	$55.25	$48.87 - $61.09
Q3 2013	9,886	$513	$47.71	$44.70 - $52.96