ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

PROFUND ADVISORS LLC's Holding History (CIK: 0001129919)

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

Q4 2025

Shares 39,312 Value ($000) $13,759 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 38,105 Value ($000) $13,442 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 38,735 Value ($000) $14,986 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 35,582 Value ($000) $13,647 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 41,095 Value ($000) $18,274 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 38,945 Value ($000) $20,165 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 41,821 Value ($000) $23,233 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 42,060 Value ($000) $21,223 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 44,170 Value ($000) $26,352 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 36,441 Value ($000) $18,581 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 29,001 Value ($000) $14,181 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 25,378 Value ($000) $9,780 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 25,901 Value ($000) $8,716 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 27,201 Value ($000) $7,486 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 29,049 Value ($000) $10,634 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 35,855 Value ($000) $16,336 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 49,448 Value ($000) $28,040 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 50,714 Value ($000) $29,197 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 46,176 Value ($000) $27,043 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 47,881 Value ($000) $22,761 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 38,369 Value ($000) $19,189 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 37,203 Value ($000) $18,245 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 37,541 Value ($000) $16,342 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 35,342 Value ($000) $11,247 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 44,068 Value ($000) $14,534 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 39,049 Value ($000) $10,787 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 41,927 Value ($000) $12,354 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 36,144 Value ($000) $9,632 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 35,128 Value ($000) $7,947 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 45,779 Value ($000) $12,358 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 44,216 Value ($000) $10,780 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 45,365 Value ($000) $9,802 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 41,516 Value ($000) $7,275 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 42,651 Value ($000) $6,363 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 43,120 Value ($000) $6,099 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 40,083 Value ($000) $5,216 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 37,137 Value ($000) $3,823 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 40,086 Value ($000) $4,351 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 33,019 Value ($000) $3,163 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 35,481 Value ($000) $3,328 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 40,398 Value ($000) $3,795 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 33,792 Value ($000) $2,778 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 41,571 Value ($000) $3,368 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 42,699 Value ($000) $3,157 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 43,115 Value ($000) $3,134 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 43,049 Value ($000) $2,979 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 37,792 Value ($000) $2,735 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 40,836 Value ($000) $2,685 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 40,160 Value ($000) $2,405 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 35,897 Value ($000) $1,864 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 31,157 Value ($000) $1,420 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	39,312	$13,759	$340.09	$311.59 - $363.70
Q3 2025	38,105	$13,442	$358.75	$330.04 - $392.58
Q2 2025	38,735	$14,986	$385.32	$332.01 - $422.95
Q1 2025	35,582	$13,647	$428.84	$374.50 - $465.70
Q4 2024	41,095	$18,274	$495.13	$432.47 - $557.90
Q3 2024	38,945	$20,165	$548.46	$500.00 - $587.75
Q2 2024	41,821	$23,233	$484.22	$433.97 - $558.48
Q1 2024	42,060	$21,223	$573.19	$485.00 - $638.25
Q4 2023	44,170	$26,352	$576.76	$504.55 - $633.89
Q3 2023	36,441	$18,581	$524.63	$475.00 - $570.24
Q2 2023	29,001	$14,181	$402.84	$331.89 - $518.74
Q1 2023	25,378	$9,780	$355.42	$318.60 - $402.49
Q4 2022	25,901	$8,716	$319.83	$276.60 - $355.67
Q3 2022	27,201	$7,486	$378.38	$274.73 - $451.15
Q2 2022	29,049	$10,634	$406.98	$338.00 - $473.49
Q1 2022	35,855	$16,336	$481.10	$407.94 - $575.00
Q4 2021	49,448	$28,040	$625.08	$538.05 - $699.54
Q3 2021	50,714	$29,197	$629.41	$573.24 - $673.88
Q2 2021	46,176	$27,043	$515.47	$468.50 - $592.24
Q1 2021	47,881	$22,761	$467.43	$420.78 - $506.51
Q4 2020	38,369	$19,189	$483.11	$438.94 - $519.60
Q3 2020	37,203	$18,245	$465.18	$416.29 - $536.88
Q2 2020	37,541	$16,342	$370.53	$289.71 - $446.15
Q1 2020	35,342	$11,247	$342.05	$255.13 - $386.75
Q4 2019	44,068	$14,534	$294.23	$259.57 - $332.88
Q3 2019	39,049	$10,787	$291.94	$267.73 - $313.11
Q2 2019	41,927	$12,354	$277.72	$257.46 - $304.00
Q1 2019	36,144	$9,632	$252.10	$215.15 - $269.80
Q4 2018	35,128	$7,947	$241.40	$204.95 - $277.03
Q3 2018	45,779	$12,358	$257.84	$239.60 - $277.61
Q2 2018	44,216	$10,780	$236.55	$207.22 - $258.91
Q1 2018	45,365	$9,802	$203.33	$175.26 - $231.34
Q4 2017	41,516	$7,275	$172.04	$146.60 - $186.27
Q3 2017	42,651	$6,363	$149.24	$138.31 - $157.89
Q2 2017	43,120	$6,099	$136.92	$128.21 - $147.45
Q1 2017	40,083	$5,216	$117.37	$102.81 - $130.69
Q4 2016	37,137	$3,823	$105.86	$98.00 - $111.09
Q3 2016	40,086	$4,351	$100.34	$94.06 - $109.76
Q2 2016	33,019	$3,163	$96.05	$90.35 - $100.56
Q1 2016	35,481	$3,328	$86.68	$71.27 - $98.00
Q4 2015	40,398	$3,795	$89.84	$79.02 - $96.42
Q3 2015	33,792	$2,778	$81.07	$71.33 - $87.25
Q2 2015	41,571	$3,368	$78.03	$72.78 - $84.36
Q1 2015	42,699	$3,157	$74.59	$68.98 - $80.30
Q4 2014	43,115	$3,134	$70.09	$58.51 - $77.56
Q3 2014	43,049	$2,979	$70.88	$65.79 - $73.99
Q2 2014	37,792	$2,735	$64.50	$57.15 - $74.69
Q1 2014	40,836	$2,685	$64.14	$57.32 - $71.11
Q4 2013	40,160	$2,405	$55.25	$48.87 - $61.09
Q3 2013	35,897	$1,864	$47.71	$44.70 - $52.96
Q2 2013	31,157	$1,420	$44.30	$41.91 - $47.17