ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

HUTCHINSON CAPITAL MANAGEMENT/CA's Holding History (CIK: 0001078246)

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

Q4 2025
Shares 43,393 Value ($000) $15,187 Avg Close $340.09 Range $311.59 - $363.70
Q3 2025
Shares 43,675 Value ($000) $15,406 Avg Close $358.75 Range $330.04 - $392.58
Q2 2025
Shares 44,011 Value ($000) $17,027 Avg Close $385.32 Range $332.01 - $422.95
Q1 2025
Shares 44,708 Value ($000) $17,147 Avg Close $428.84 Range $374.50 - $465.70
Q4 2024
Shares 519 Value ($000) $231 Avg Close $495.13 Range $432.47 - $557.90
Q3 2024
Shares 519 Value ($000) $269 Avg Close $548.46 Range $500.00 - $587.75
Q2 2024
Shares 426 Value ($000) $237 Avg Close $484.22 Range $433.97 - $558.48
Q1 2024
Shares 434 Value ($000) $219 Avg Close $573.19 Range $485.00 - $638.25
Q4 2023
Shares 435 Value ($000) $260 Avg Close $576.76 Range $504.55 - $633.89
Q3 2023
Shares 431 Value ($000) $220 Avg Close $524.63 Range $475.00 - $570.24
Q2 2023
Shares 424 Value ($000) $207 Avg Close $402.84 Range $331.89 - $518.74
Q4 2021
Shares 403 Value ($000) $229 Avg Close $625.08 Range $538.05 - $699.54
Q3 2021
Shares 400 Value ($000) $230 Avg Close $629.41 Range $573.24 - $673.88
Q2 2021
Shares 400 Value ($000) $234 Avg Close $515.47 Range $468.50 - $592.24
Q3 2020
Shares 539 Value ($000) $264 Avg Close $465.18 Range $416.29 - $536.88
Q2 2020
Shares 539 Value ($000) $235 Avg Close $370.53 Range $289.71 - $446.15