ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

FAIRFIELD, BUSH & CO.'s Holding History (CIK: 0001116247)

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

Q4 2025

Shares 2,788 Value ($000) $976 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 2,621 Value ($000) $925 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 3,393 Value ($000) $1,313 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 2,968 Value ($000) $1,138 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 3,228 Value ($000) $1,435 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 3,528 Value ($000) $1,827 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 3,689 Value ($000) $2,049 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 3,670 Value ($000) $1,852 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 3,283 Value ($000) $1,959 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 3,027 Value ($000) $1,543 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 6,760 Value ($000) $3,306 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 6,697 Value ($000) $2,581 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 2,852 Value ($000) $960 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 2,922 Value ($000) $804 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 2,862 Value ($000) $1,048 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 2,546 Value ($000) $1,160 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 3,106 Value ($000) $1,761 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 6,871 Value ($000) $3,956 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 7,442 Value ($000) $4,359 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 7,746 Value ($000) $3,682 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 7,225 Value ($000) $3,613 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 6,805 Value ($000) $3,337 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 6,295 Value ($000) $3,088 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 7,620 Value ($000) $21,956 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 6,735 Value ($000) $2,221 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 6,335 Value ($000) $1,750 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 6,375 Value ($000) $1,878 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 6,840 Value ($000) $1,823 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 7,420 Value ($000) $1,679 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 5,710 Value ($000) $1,541 Avg Close $257.84 Range $239.60 - $277.61

Q4 2015

Shares 4,100 Value ($000) $385 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 375 Value ($000) $31 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 4,375 Value ($000) $354 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 4,375 Value ($000) $323 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 4,275 Value ($000) $311 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 4,275 Value ($000) $296 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 4,275 Value ($000) $309 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 275 Value ($000) $18 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 275 Value ($000) $16 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 4,275 Value ($000) $222 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 4,275 Value ($000) $195 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,788	$976	$340.09	$311.59 - $363.70
Q3 2025	2,621	$925	$358.75	$330.04 - $392.58
Q2 2025	3,393	$1,313	$385.32	$332.01 - $422.95
Q1 2025	2,968	$1,138	$428.84	$374.50 - $465.70
Q4 2024	3,228	$1,435	$495.13	$432.47 - $557.90
Q3 2024	3,528	$1,827	$548.46	$500.00 - $587.75
Q2 2024	3,689	$2,049	$484.22	$433.97 - $558.48
Q1 2024	3,670	$1,852	$573.19	$485.00 - $638.25
Q4 2023	3,283	$1,959	$576.76	$504.55 - $633.89
Q3 2023	3,027	$1,543	$524.63	$475.00 - $570.24
Q2 2023	6,760	$3,306	$402.84	$331.89 - $518.74
Q1 2023	6,697	$2,581	$355.42	$318.60 - $402.49
Q4 2022	2,852	$960	$319.83	$276.60 - $355.67
Q3 2022	2,922	$804	$378.38	$274.73 - $451.15
Q2 2022	2,862	$1,048	$406.98	$338.00 - $473.49
Q1 2022	2,546	$1,160	$481.10	$407.94 - $575.00
Q4 2021	3,106	$1,761	$625.08	$538.05 - $699.54
Q3 2021	6,871	$3,956	$629.41	$573.24 - $673.88
Q2 2021	7,442	$4,359	$515.47	$468.50 - $592.24
Q1 2021	7,746	$3,682	$467.43	$420.78 - $506.51
Q4 2020	7,225	$3,613	$483.11	$438.94 - $519.60
Q3 2020	6,805	$3,337	$465.18	$416.29 - $536.88
Q2 2020	6,295	$3,088	$370.53	$289.71 - $446.15
Q1 2020	7,620	$21,956	$342.05	$255.13 - $386.75
Q4 2019	6,735	$2,221	$294.23	$259.57 - $332.88
Q3 2019	6,335	$1,750	$291.94	$267.73 - $313.11
Q2 2019	6,375	$1,878	$277.72	$257.46 - $304.00
Q1 2019	6,840	$1,823	$252.10	$215.15 - $269.80
Q4 2018	7,420	$1,679	$241.40	$204.95 - $277.03
Q3 2018	5,710	$1,541	$257.84	$239.60 - $277.61
Q4 2015	4,100	$385	$89.84	$79.02 - $96.42
Q3 2015	375	$31	$81.07	$71.33 - $87.25
Q2 2015	4,375	$354	$78.03	$72.78 - $84.36
Q1 2015	4,375	$323	$74.59	$68.98 - $80.30
Q4 2014	4,275	$311	$70.09	$58.51 - $77.56
Q3 2014	4,275	$296	$70.88	$65.79 - $73.99
Q2 2014	4,275	$309	$64.50	$57.15 - $74.69
Q1 2014	275	$18	$64.14	$57.32 - $71.11
Q4 2013	275	$16	$55.25	$48.87 - $61.09
Q3 2013	4,275	$222	$47.71	$44.70 - $52.96
Q2 2013	4,275	$195	$44.30	$41.91 - $47.17