ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Ledyard National Bank's Holding History (CIK: 0001310658)

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

Q4 2025

Shares 14,063 Value ($000) $4,922 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 12,825 Value ($000) $4,524 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 12,934 Value ($000) $5,004 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 13,296 Value ($000) $5,099 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 13,704 Value ($000) $6,094 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 14,798 Value ($000) $7,662 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 14,773 Value ($000) $8,207 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 14,854 Value ($000) $7,495 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 15,476 Value ($000) $9,233 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 15,514 Value ($000) $7,911 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 15,750 Value ($000) $7,702 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 15,372 Value ($000) $5,924 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 15,459 Value ($000) $5,202 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 15,728 Value ($000) $4,328 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 15,690 Value ($000) $5,743 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 15,373 Value ($000) $7,004 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 14,314 Value ($000) $8,117 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 14,055 Value ($000) $8,091 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 14,055 Value ($000) $8,232 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 16,922 Value ($000) $8,044 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 17,011 Value ($000) $8,508 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 17,340 Value ($000) $8,504 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 17,688 Value ($000) $7,700 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 17,010 Value ($000) $5,413 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 16,704 Value ($000) $5,509 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 16,742 Value ($000) $4,625 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 16,786 Value ($000) $4,946 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 16,640 Value ($000) $4,434 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 22,963 Value ($000) $5,195 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 22,677 Value ($000) $6,122 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 22,803 Value ($000) $5,560 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 36,747 Value ($000) $7,940 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 38,619 Value ($000) $6,768 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 39,367 Value ($000) $5,873 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 40,564 Value ($000) $5,737 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 39,766 Value ($000) $5,175 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 40,327 Value ($000) $4,152 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 40,327 Value ($000) $4,378 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 41,827 Value ($000) $4,006 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 41,892 Value ($000) $3,930 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 1,062 Value ($000) $100 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 1,039 Value ($000) $85 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 1,039 Value ($000) $84 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 989 Value ($000) $73 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 989 Value ($000) $72 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 100 Value ($000) $7 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 100 Value ($000) $7 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 100 Value ($000) $7 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 100 Value ($000) $6 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 100 Value ($000) $5 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 100 Value ($000) $5 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,063	$4,922	$340.09	$311.59 - $363.70
Q3 2025	12,825	$4,524	$358.75	$330.04 - $392.58
Q2 2025	12,934	$5,004	$385.32	$332.01 - $422.95
Q1 2025	13,296	$5,099	$428.84	$374.50 - $465.70
Q4 2024	13,704	$6,094	$495.13	$432.47 - $557.90
Q3 2024	14,798	$7,662	$548.46	$500.00 - $587.75
Q2 2024	14,773	$8,207	$484.22	$433.97 - $558.48
Q1 2024	14,854	$7,495	$573.19	$485.00 - $638.25
Q4 2023	15,476	$9,233	$576.76	$504.55 - $633.89
Q3 2023	15,514	$7,911	$524.63	$475.00 - $570.24
Q2 2023	15,750	$7,702	$402.84	$331.89 - $518.74
Q1 2023	15,372	$5,924	$355.42	$318.60 - $402.49
Q4 2022	15,459	$5,202	$319.83	$276.60 - $355.67
Q3 2022	15,728	$4,328	$378.38	$274.73 - $451.15
Q2 2022	15,690	$5,743	$406.98	$338.00 - $473.49
Q1 2022	15,373	$7,004	$481.10	$407.94 - $575.00
Q4 2021	14,314	$8,117	$625.08	$538.05 - $699.54
Q3 2021	14,055	$8,091	$629.41	$573.24 - $673.88
Q2 2021	14,055	$8,232	$515.47	$468.50 - $592.24
Q1 2021	16,922	$8,044	$467.43	$420.78 - $506.51
Q4 2020	17,011	$8,508	$483.11	$438.94 - $519.60
Q3 2020	17,340	$8,504	$465.18	$416.29 - $536.88
Q2 2020	17,688	$7,700	$370.53	$289.71 - $446.15
Q1 2020	17,010	$5,413	$342.05	$255.13 - $386.75
Q4 2019	16,704	$5,509	$294.23	$259.57 - $332.88
Q3 2019	16,742	$4,625	$291.94	$267.73 - $313.11
Q2 2019	16,786	$4,946	$277.72	$257.46 - $304.00
Q1 2019	16,640	$4,434	$252.10	$215.15 - $269.80
Q4 2018	22,963	$5,195	$241.40	$204.95 - $277.03
Q3 2018	22,677	$6,122	$257.84	$239.60 - $277.61
Q2 2018	22,803	$5,560	$236.55	$207.22 - $258.91
Q1 2018	36,747	$7,940	$203.33	$175.26 - $231.34
Q4 2017	38,619	$6,768	$172.04	$146.60 - $186.27
Q3 2017	39,367	$5,873	$149.24	$138.31 - $157.89
Q2 2017	40,564	$5,737	$136.92	$128.21 - $147.45
Q1 2017	39,766	$5,175	$117.37	$102.81 - $130.69
Q4 2016	40,327	$4,152	$105.86	$98.00 - $111.09
Q3 2016	40,327	$4,378	$100.34	$94.06 - $109.76
Q2 2016	41,827	$4,006	$96.05	$90.35 - $100.56
Q1 2016	41,892	$3,930	$86.68	$71.27 - $98.00
Q4 2015	1,062	$100	$89.84	$79.02 - $96.42
Q3 2015	1,039	$85	$81.07	$71.33 - $87.25
Q2 2015	1,039	$84	$78.03	$72.78 - $84.36
Q1 2015	989	$73	$74.59	$68.98 - $80.30
Q4 2014	989	$72	$70.09	$58.51 - $77.56
Q3 2014	100	$7	$70.88	$65.79 - $73.99
Q2 2014	100	$7	$64.50	$57.15 - $74.69
Q1 2014	100	$7	$64.14	$57.32 - $71.11
Q4 2013	100	$6	$55.25	$48.87 - $61.09
Q3 2013	100	$5	$47.71	$44.70 - $52.96
Q2 2013	100	$5	$44.30	$41.91 - $47.17