ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Kimelman & Baird, LLC's Holding History (CIK: 0001318103)

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

Q4 2025

Shares 524 Value ($000) $183 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 534 Value ($000) $188 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 619 Value ($000) $239 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 687 Value ($000) $263 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 21,488 Value ($000) $9,555 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 33,835 Value ($000) $17,519 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 34,003 Value ($000) $18,890 Avg Close $484.22 Range $433.97 - $558.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	524	$183	$340.09	$311.59 - $363.70
Q3 2025	534	$188	$358.75	$330.04 - $392.58
Q2 2025	619	$239	$385.32	$332.01 - $422.95
Q1 2025	687	$263	$428.84	$374.50 - $465.70
Q4 2024	21,488	$9,555	$495.13	$432.47 - $557.90
Q3 2024	33,835	$17,519	$548.46	$500.00 - $587.75
Q2 2024	34,003	$18,890	$484.22	$433.97 - $558.48