ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Progressive Investment Management Corp's Holding History (CIK: 0001353318)

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

Q2 2025

Shares 10,632 Value ($000) $4,113 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 10,737 Value ($000) $4,118 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 10,982 Value ($000) $4,883 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 11,247 Value ($000) $5,823 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 11,404 Value ($000) $6,335 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 19,121 Value ($000) $9,648 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 19,412 Value ($000) $11,581 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 19,526 Value ($000) $9,956 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 28,171 Value ($000) $13,775 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 28,747 Value ($000) $11,078 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 28,478 Value ($000) $9,584 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 28,387 Value ($000) $7,812 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 28,207 Value ($000) $10,325 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 27,720 Value ($000) $12,630 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 28,086 Value ($000) $15,926 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 28,504 Value ($000) $16,410 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 28,411 Value ($000) $16,639 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 28,601 Value ($000) $13,596 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 28,297 Value ($000) $14,152 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 28,284 Value ($000) $13,871 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 28,885 Value ($000) $12,574 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 28,772 Value ($000) $9,156 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 28,435 Value ($000) $9,378 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 28,186 Value ($000) $7,786 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 27,713 Value ($000) $8,166 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 27,696 Value ($000) $7,381 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 27,398 Value ($000) $6,199 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 26,244 Value ($000) $7,085 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 26,051 Value ($000) $6,351 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 25,994 Value ($000) $5,617 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 7,020 Value ($000) $1,230 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 6,646 Value ($000) $991 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 6,646 Value ($000) $940 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 6,597 Value ($000) $858 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 6,780 Value ($000) $698 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 6,542 Value ($000) $710 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 6,242 Value ($000) $598 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 5,856 Value ($000) $549 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 6,669 Value ($000) $626 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 6,710 Value ($000) $552 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 7,096 Value ($000) $575 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 9,589 Value ($000) $709 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 88,950 Value ($000) $6,466 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 89,015 Value ($000) $6,159 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 103,440 Value ($000) $7,485 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 117,085 Value ($000) $7,697 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 121,978 Value ($000) $7,304 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 121,486 Value ($000) $6,310 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 138,394 Value ($000) $6,305 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	10,632	$4,113	$385.32	$332.01 - $422.95
Q1 2025	10,737	$4,118	$428.84	$374.50 - $465.70
Q4 2024	10,982	$4,883	$495.13	$432.47 - $557.90
Q3 2024	11,247	$5,823	$548.46	$500.00 - $587.75
Q2 2024	11,404	$6,335	$484.22	$433.97 - $558.48
Q1 2024	19,121	$9,648	$573.19	$485.00 - $638.25
Q4 2023	19,412	$11,581	$576.76	$504.55 - $633.89
Q3 2023	19,526	$9,956	$524.63	$475.00 - $570.24
Q2 2023	28,171	$13,775	$402.84	$331.89 - $518.74
Q1 2023	28,747	$11,078	$355.42	$318.60 - $402.49
Q4 2022	28,478	$9,584	$319.83	$276.60 - $355.67
Q3 2022	28,387	$7,812	$378.38	$274.73 - $451.15
Q2 2022	28,207	$10,325	$406.98	$338.00 - $473.49
Q1 2022	27,720	$12,630	$481.10	$407.94 - $575.00
Q4 2021	28,086	$15,926	$625.08	$538.05 - $699.54
Q3 2021	28,504	$16,410	$629.41	$573.24 - $673.88
Q2 2021	28,411	$16,639	$515.47	$468.50 - $592.24
Q1 2021	28,601	$13,596	$467.43	$420.78 - $506.51
Q4 2020	28,297	$14,152	$483.11	$438.94 - $519.60
Q3 2020	28,284	$13,871	$465.18	$416.29 - $536.88
Q2 2020	28,885	$12,574	$370.53	$289.71 - $446.15
Q1 2020	28,772	$9,156	$342.05	$255.13 - $386.75
Q4 2019	28,435	$9,378	$294.23	$259.57 - $332.88
Q3 2019	28,186	$7,786	$291.94	$267.73 - $313.11
Q2 2019	27,713	$8,166	$277.72	$257.46 - $304.00
Q1 2019	27,696	$7,381	$252.10	$215.15 - $269.80
Q4 2018	27,398	$6,199	$241.40	$204.95 - $277.03
Q3 2018	26,244	$7,085	$257.84	$239.60 - $277.61
Q2 2018	26,051	$6,351	$236.55	$207.22 - $258.91
Q1 2018	25,994	$5,617	$203.33	$175.26 - $231.34
Q4 2017	7,020	$1,230	$172.04	$146.60 - $186.27
Q3 2017	6,646	$991	$149.24	$138.31 - $157.89
Q2 2017	6,646	$940	$136.92	$128.21 - $147.45
Q1 2017	6,597	$858	$117.37	$102.81 - $130.69
Q4 2016	6,780	$698	$105.86	$98.00 - $111.09
Q3 2016	6,542	$710	$100.34	$94.06 - $109.76
Q2 2016	6,242	$598	$96.05	$90.35 - $100.56
Q1 2016	5,856	$549	$86.68	$71.27 - $98.00
Q4 2015	6,669	$626	$89.84	$79.02 - $96.42
Q3 2015	6,710	$552	$81.07	$71.33 - $87.25
Q2 2015	7,096	$575	$78.03	$72.78 - $84.36
Q1 2015	9,589	$709	$74.59	$68.98 - $80.30
Q4 2014	88,950	$6,466	$70.09	$58.51 - $77.56
Q3 2014	89,015	$6,159	$70.88	$65.79 - $73.99
Q2 2014	103,440	$7,485	$64.50	$57.15 - $74.69
Q1 2014	117,085	$7,697	$64.14	$57.32 - $71.11
Q4 2013	121,978	$7,304	$55.25	$48.87 - $61.09
Q3 2013	121,486	$6,310	$47.71	$44.70 - $52.96
Q2 2013	138,394	$6,305	$44.30	$41.91 - $47.17