ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Findlay Park Partners LLP's Holding History (CIK: 0001351950)

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

Q3 2022

Shares 1,500,705 Value ($000) $412,994 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 1,500,705 Value ($000) $549,348 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 1,105,997 Value ($000) $503,914 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 588,997 Value ($000) $333,997 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 348,997 Value ($000) $200,925 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 415,539 Value ($000) $243,356 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 329,554 Value ($000) $156,660 Avg Close $467.43 Range $420.78 - $506.51

Q4 2019

Shares 329,484 Value ($000) $108,667 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 329,484 Value ($000) $91,020 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 529,484 Value ($000) $156,012 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 278,484 Value ($000) $74,213 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 328,484 Value ($000) $74,316 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 398,270 Value ($000) $107,513 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 1,143,009 Value ($000) $278,677 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 1,463,009 Value ($000) $316,127 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 1,489,976 Value ($000) $261,103 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 1,639,976 Value ($000) $244,652 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 1,789,976 Value ($000) $253,174 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 2,206,061 Value ($000) $287,075 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 2,206,061 Value ($000) $227,114 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 1,810,756 Value ($000) $196,539 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 1,282,476 Value ($000) $122,848 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 940,116 Value ($000) $88,183 Avg Close $86.68 Range $71.27 - $98.00

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2022	1,500,705	$412,994	$378.38	$274.73 - $451.15
Q2 2022	1,500,705	$549,348	$406.98	$338.00 - $473.49
Q1 2022	1,105,997	$503,914	$481.10	$407.94 - $575.00
Q4 2021	588,997	$333,997	$625.08	$538.05 - $699.54
Q3 2021	348,997	$200,925	$629.41	$573.24 - $673.88
Q2 2021	415,539	$243,356	$515.47	$468.50 - $592.24
Q1 2021	329,554	$156,660	$467.43	$420.78 - $506.51
Q4 2019	329,484	$108,667	$294.23	$259.57 - $332.88
Q3 2019	329,484	$91,020	$291.94	$267.73 - $313.11
Q2 2019	529,484	$156,012	$277.72	$257.46 - $304.00
Q1 2019	278,484	$74,213	$252.10	$215.15 - $269.80
Q4 2018	328,484	$74,316	$241.40	$204.95 - $277.03
Q3 2018	398,270	$107,513	$257.84	$239.60 - $277.61
Q2 2018	1,143,009	$278,677	$236.55	$207.22 - $258.91
Q1 2018	1,463,009	$316,127	$203.33	$175.26 - $231.34
Q4 2017	1,489,976	$261,103	$172.04	$146.60 - $186.27
Q3 2017	1,639,976	$244,652	$149.24	$138.31 - $157.89
Q2 2017	1,789,976	$253,174	$136.92	$128.21 - $147.45
Q1 2017	2,206,061	$287,075	$117.37	$102.81 - $130.69
Q4 2016	2,206,061	$227,114	$105.86	$98.00 - $111.09
Q3 2016	1,810,756	$196,539	$100.34	$94.06 - $109.76
Q2 2016	1,282,476	$122,848	$96.05	$90.35 - $100.56
Q1 2016	940,116	$88,183	$86.68	$71.27 - $98.00