ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 1,728,266 Value ($000) $604,876 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 1,358,803 Value ($000) $479,318 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 1,149,788 Value ($000) $444,830 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 983,686 Value ($000) $377,273 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 467,018 Value ($000) $207,674 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 287,537 Value ($000) $148,881 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 334,737 Value ($000) $185,960 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 604,022 Value ($000) $304,790 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 427,791 Value ($000) $255,220 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 250,210 Value ($000) $127,582 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 55,710 Value ($000) $27,242 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 79,014 Value ($000) $30,450 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 51,151 Value ($000) $17,214 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 20,921 Value ($000) $5,757 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 69,711 Value ($000) $25,518 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 47,211 Value ($000) $21,511 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 241,054 Value ($000) $136,692 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 128,591 Value ($000) $74,033 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 83,784 Value ($000) $49,067 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 294,416 Value ($000) $139,956 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 64,271 Value ($000) $32,143 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 185,575 Value ($000) $91,012 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 80,701 Value ($000) $35,130 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 165,080 Value ($000) $52,535 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 102,512 Value ($000) $33,809 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 243,679 Value ($000) $67,316 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 286,810 Value ($000) $84,509 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 260,254 Value ($000) $69,355 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 281,010 Value ($000) $63,571 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 577,691 Value ($000) $155,948 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 694,491 Value ($000) $169,324 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 1,229,863 Value ($000) $265,749 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 1,095,572 Value ($000) $191,988 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 930,850 Value ($000) $138,864 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 752,750 Value ($000) $106,469 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 521,650 Value ($000) $67,882 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 341,948 Value ($000) $35,204 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 284,850 Value ($000) $30,918 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 111,350 Value ($000) $10,666 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 48,650 Value ($000) $4,563 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 149,250 Value ($000) $14,021 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 11,624 Value ($000) $956 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 43,645 Value ($000) $3,536 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 107,745 Value ($000) $7,967 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 89,716 Value ($000) $6,522 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 525,346 Value ($000) $36,349 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 817,768 Value ($000) $59,174 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 677,276 Value ($000) $44,524 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 627,256 Value ($000) $37,559 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 862,936 Value ($000) $44,821 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 880,326 Value ($000) $40,108 Avg Close $44.30 Range $41.91 - $47.17

Q1 2013

Shares 706,966 Value ($000) $30,764 Avg Close $39.49 Range $37.36 - $43.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,728,266	$604,876	$340.09	$311.59 - $363.70
Q3 2025	1,358,803	$479,318	$358.75	$330.04 - $392.58
Q2 2025	1,149,788	$444,830	$385.32	$332.01 - $422.95
Q1 2025	983,686	$377,273	$428.84	$374.50 - $465.70
Q4 2024	467,018	$207,674	$495.13	$432.47 - $557.90
Q3 2024	287,537	$148,881	$548.46	$500.00 - $587.75
Q2 2024	334,737	$185,960	$484.22	$433.97 - $558.48
Q1 2024	604,022	$304,790	$573.19	$485.00 - $638.25
Q4 2023	427,791	$255,220	$576.76	$504.55 - $633.89
Q3 2023	250,210	$127,582	$524.63	$475.00 - $570.24
Q2 2023	55,710	$27,242	$402.84	$331.89 - $518.74
Q1 2023	79,014	$30,450	$355.42	$318.60 - $402.49
Q4 2022	51,151	$17,214	$319.83	$276.60 - $355.67
Q3 2022	20,921	$5,757	$378.38	$274.73 - $451.15
Q2 2022	69,711	$25,518	$406.98	$338.00 - $473.49
Q1 2022	47,211	$21,511	$481.10	$407.94 - $575.00
Q4 2021	241,054	$136,692	$625.08	$538.05 - $699.54
Q3 2021	128,591	$74,033	$629.41	$573.24 - $673.88
Q2 2021	83,784	$49,067	$515.47	$468.50 - $592.24
Q1 2021	294,416	$139,956	$467.43	$420.78 - $506.51
Q4 2020	64,271	$32,143	$483.11	$438.94 - $519.60
Q3 2020	185,575	$91,012	$465.18	$416.29 - $536.88
Q2 2020	80,701	$35,130	$370.53	$289.71 - $446.15
Q1 2020	165,080	$52,535	$342.05	$255.13 - $386.75
Q4 2019	102,512	$33,809	$294.23	$259.57 - $332.88
Q3 2019	243,679	$67,316	$291.94	$267.73 - $313.11
Q2 2019	286,810	$84,509	$277.72	$257.46 - $304.00
Q1 2019	260,254	$69,355	$252.10	$215.15 - $269.80
Q4 2018	281,010	$63,571	$241.40	$204.95 - $277.03
Q3 2018	577,691	$155,948	$257.84	$239.60 - $277.61
Q2 2018	694,491	$169,324	$236.55	$207.22 - $258.91
Q1 2018	1,229,863	$265,749	$203.33	$175.26 - $231.34
Q4 2017	1,095,572	$191,988	$172.04	$146.60 - $186.27
Q3 2017	930,850	$138,864	$149.24	$138.31 - $157.89
Q2 2017	752,750	$106,469	$136.92	$128.21 - $147.45
Q1 2017	521,650	$67,882	$117.37	$102.81 - $130.69
Q4 2016	341,948	$35,204	$105.86	$98.00 - $111.09
Q3 2016	284,850	$30,918	$100.34	$94.06 - $109.76
Q2 2016	111,350	$10,666	$96.05	$90.35 - $100.56
Q1 2016	48,650	$4,563	$86.68	$71.27 - $98.00
Q4 2015	149,250	$14,021	$89.84	$79.02 - $96.42
Q3 2015	11,624	$956	$81.07	$71.33 - $87.25
Q2 2015	43,645	$3,536	$78.03	$72.78 - $84.36
Q1 2015	107,745	$7,967	$74.59	$68.98 - $80.30
Q4 2014	89,716	$6,522	$70.09	$58.51 - $77.56
Q3 2014	525,346	$36,349	$70.88	$65.79 - $73.99
Q2 2014	817,768	$59,174	$64.50	$57.15 - $74.69
Q1 2014	677,276	$44,524	$64.14	$57.32 - $71.11
Q4 2013	627,256	$37,559	$55.25	$48.87 - $61.09
Q3 2013	862,936	$44,821	$47.71	$44.70 - $52.96
Q2 2013	880,326	$40,108	$44.30	$41.91 - $47.17
Q1 2013	706,966	$30,764	$39.49	$37.36 - $43.59