ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Janney Montgomery Scott LLC's Holding History (CIK: 0001329948)

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

Q4 2025

Shares 53,854 Value ($000) $19 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 93,199 Value ($000) $33 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 93,509 Value ($000) $36 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 91,883 Value ($000) $35 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 93,438 Value ($000) $42 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 97,316 Value ($000) $50 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 96,952 Value ($000) $54 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 88,698 Value ($000) $45 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 84,068 Value ($000) $50 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 88,662 Value ($000) $45 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 83,976 Value ($000) $41 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 83,819 Value ($000) $32 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 83,762 Value ($000) $28 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 87,749 Value ($000) $24,148 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 92,527 Value ($000) $33,846 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 98,069 Value ($000) $44,682 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 89,938 Value ($000) $51,001 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 92,930 Value ($000) $53,502 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 90,720 Value ($000) $53,130 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 75,412 Value ($000) $35,849 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 80,794 Value ($000) $40,407 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 69,270 Value ($000) $33,972 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 67,784 Value ($000) $29,507 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 70,668 Value ($000) $22,490 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 56,586 Value ($000) $18,663 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 54,429 Value ($000) $15,036 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 44,111 Value ($000) $12,997 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 34,410 Value ($000) $9,170 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 19,040 Value ($000) $4,308 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 18,886 Value ($000) $5,098 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 15,218 Value ($000) $3,710 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 13,736 Value ($000) $2,968 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 10,040 Value ($000) $1,759 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 9,512 Value ($000) $1,419 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 19,216 Value ($000) $2,718 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 18,954 Value ($000) $2,466 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 22,577 Value ($000) $2,324 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 22,871 Value ($000) $2,482 Avg Close $100.34 Range $94.06 - $109.76

Q1 2016

Shares 23,801 Value ($000) $2,233 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 10,362 Value ($000) $973 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 7,679 Value ($000) $631 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 7,279 Value ($000) $589,672 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 7,279 Value ($000) $538 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 8,728 Value ($000) $634,526 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 8,692 Value ($000) $601,399 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 9,034 Value ($000) $653,700 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 7,231 Value ($000) $475,366 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 6,721 Value ($000) $402,447 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 4,913 Value ($000) $255,181 Avg Close $47.71 Range $44.70 - $52.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,854	$19	$340.09	$311.59 - $363.70
Q3 2025	93,199	$33	$358.75	$330.04 - $392.58
Q2 2025	93,509	$36	$385.32	$332.01 - $422.95
Q1 2025	91,883	$35	$428.84	$374.50 - $465.70
Q4 2024	93,438	$42	$495.13	$432.47 - $557.90
Q3 2024	97,316	$50	$548.46	$500.00 - $587.75
Q2 2024	96,952	$54	$484.22	$433.97 - $558.48
Q1 2024	88,698	$45	$573.19	$485.00 - $638.25
Q4 2023	84,068	$50	$576.76	$504.55 - $633.89
Q3 2023	88,662	$45	$524.63	$475.00 - $570.24
Q2 2023	83,976	$41	$402.84	$331.89 - $518.74
Q1 2023	83,819	$32	$355.42	$318.60 - $402.49
Q4 2022	83,762	$28	$319.83	$276.60 - $355.67
Q3 2022	87,749	$24,148	$378.38	$274.73 - $451.15
Q2 2022	92,527	$33,846	$406.98	$338.00 - $473.49
Q1 2022	98,069	$44,682	$481.10	$407.94 - $575.00
Q4 2021	89,938	$51,001	$625.08	$538.05 - $699.54
Q3 2021	92,930	$53,502	$629.41	$573.24 - $673.88
Q2 2021	90,720	$53,130	$515.47	$468.50 - $592.24
Q1 2021	75,412	$35,849	$467.43	$420.78 - $506.51
Q4 2020	80,794	$40,407	$483.11	$438.94 - $519.60
Q3 2020	69,270	$33,972	$465.18	$416.29 - $536.88
Q2 2020	67,784	$29,507	$370.53	$289.71 - $446.15
Q1 2020	70,668	$22,490	$342.05	$255.13 - $386.75
Q4 2019	56,586	$18,663	$294.23	$259.57 - $332.88
Q3 2019	54,429	$15,036	$291.94	$267.73 - $313.11
Q2 2019	44,111	$12,997	$277.72	$257.46 - $304.00
Q1 2019	34,410	$9,170	$252.10	$215.15 - $269.80
Q4 2018	19,040	$4,308	$241.40	$204.95 - $277.03
Q3 2018	18,886	$5,098	$257.84	$239.60 - $277.61
Q2 2018	15,218	$3,710	$236.55	$207.22 - $258.91
Q1 2018	13,736	$2,968	$203.33	$175.26 - $231.34
Q4 2017	10,040	$1,759	$172.04	$146.60 - $186.27
Q3 2017	9,512	$1,419	$149.24	$138.31 - $157.89
Q2 2017	19,216	$2,718	$136.92	$128.21 - $147.45
Q1 2017	18,954	$2,466	$117.37	$102.81 - $130.69
Q4 2016	22,577	$2,324	$105.86	$98.00 - $111.09
Q3 2016	22,871	$2,482	$100.34	$94.06 - $109.76
Q1 2016	23,801	$2,233	$86.68	$71.27 - $98.00
Q4 2015	10,362	$973	$89.84	$79.02 - $96.42
Q3 2015	7,679	$631	$81.07	$71.33 - $87.25
Q2 2015	7,279	$589,672	$78.03	$72.78 - $84.36
Q1 2015	7,279	$538	$74.59	$68.98 - $80.30
Q4 2014	8,728	$634,526	$70.09	$58.51 - $77.56
Q3 2014	8,692	$601,399	$70.88	$65.79 - $73.99
Q2 2014	9,034	$653,700	$64.50	$57.15 - $74.69
Q1 2014	7,231	$475,366	$64.14	$57.32 - $71.11
Q4 2013	6,721	$402,447	$55.25	$48.87 - $61.09
Q3 2013	4,913	$255,181	$47.71	$44.70 - $52.96