ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Cambridge Investment Research Advisors, Inc.'s Holding History (CIK: 0001419186)

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

Q4 2025

Shares 63,376 Value ($000) $22 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 56,982 Value ($000) $20 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 60,557 Value ($000) $23 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 57,044 Value ($000) $22 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 61,110 Value ($000) $27 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 65,374 Value ($000) $34 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 60,130 Value ($000) $33 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 73,050 Value ($000) $37 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 75,772 Value ($000) $45 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 87,377 Value ($000) $45 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 77,775 Value ($000) $38 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 68,994 Value ($000) $27 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 61,615 Value ($000) $21 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 67,311 Value ($000) $18,524 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 67,856 Value ($000) $24,839 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 68,936 Value ($000) $31,408 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 69,847 Value ($000) $39,608 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 64,879 Value ($000) $37,352 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 71,279 Value ($000) $41,744 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 64,964 Value ($000) $30,882 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 64,294 Value ($000) $32,154 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 69,083 Value ($000) $33,880 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 65,060 Value ($000) $28,321 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 58,801 Value ($000) $18,713 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 53,984 Value ($000) $17,804 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 55,934 Value ($000) $15,452 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 54,189 Value ($000) $15,967 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 53,894 Value ($000) $14,362 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 54,925 Value ($000) $12,426 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 63,903 Value ($000) $17,251 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 44,559 Value ($000) $10,864 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 35,923 Value ($000) $7,762 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 33,339 Value ($000) $5,842 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 26,676 Value ($000) $3,980 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 25,907 Value ($000) $3,664 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 21,281 Value ($000) $2,769 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 17,504 Value ($000) $1,802 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 15,853 Value ($000) $1,721 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 16,087 Value ($000) $1,541 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 8,255 Value ($000) $774 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 7,399 Value ($000) $695 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 7,025 Value ($000) $578 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 7,169 Value ($000) $581 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 7,098 Value ($000) $525 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 6,774 Value ($000) $492 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 7,076 Value ($000) $490 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 6,439 Value ($000) $466 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 6,108 Value ($000) $402 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 5,808 Value ($000) $348 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 5,613 Value ($000) $292 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 5,513 Value ($000) $251 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	63,376	$22	$340.09	$311.59 - $363.70
Q3 2025	56,982	$20	$358.75	$330.04 - $392.58
Q2 2025	60,557	$23	$385.32	$332.01 - $422.95
Q1 2025	57,044	$22	$428.84	$374.50 - $465.70
Q4 2024	61,110	$27	$495.13	$432.47 - $557.90
Q3 2024	65,374	$34	$548.46	$500.00 - $587.75
Q2 2024	60,130	$33	$484.22	$433.97 - $558.48
Q1 2024	73,050	$37	$573.19	$485.00 - $638.25
Q4 2023	75,772	$45	$576.76	$504.55 - $633.89
Q3 2023	87,377	$45	$524.63	$475.00 - $570.24
Q2 2023	77,775	$38	$402.84	$331.89 - $518.74
Q1 2023	68,994	$27	$355.42	$318.60 - $402.49
Q4 2022	61,615	$21	$319.83	$276.60 - $355.67
Q3 2022	67,311	$18,524	$378.38	$274.73 - $451.15
Q2 2022	67,856	$24,839	$406.98	$338.00 - $473.49
Q1 2022	68,936	$31,408	$481.10	$407.94 - $575.00
Q4 2021	69,847	$39,608	$625.08	$538.05 - $699.54
Q3 2021	64,879	$37,352	$629.41	$573.24 - $673.88
Q2 2021	71,279	$41,744	$515.47	$468.50 - $592.24
Q1 2021	64,964	$30,882	$467.43	$420.78 - $506.51
Q4 2020	64,294	$32,154	$483.11	$438.94 - $519.60
Q3 2020	69,083	$33,880	$465.18	$416.29 - $536.88
Q2 2020	65,060	$28,321	$370.53	$289.71 - $446.15
Q1 2020	58,801	$18,713	$342.05	$255.13 - $386.75
Q4 2019	53,984	$17,804	$294.23	$259.57 - $332.88
Q3 2019	55,934	$15,452	$291.94	$267.73 - $313.11
Q2 2019	54,189	$15,967	$277.72	$257.46 - $304.00
Q1 2019	53,894	$14,362	$252.10	$215.15 - $269.80
Q4 2018	54,925	$12,426	$241.40	$204.95 - $277.03
Q3 2018	63,903	$17,251	$257.84	$239.60 - $277.61
Q2 2018	44,559	$10,864	$236.55	$207.22 - $258.91
Q1 2018	35,923	$7,762	$203.33	$175.26 - $231.34
Q4 2017	33,339	$5,842	$172.04	$146.60 - $186.27
Q3 2017	26,676	$3,980	$149.24	$138.31 - $157.89
Q2 2017	25,907	$3,664	$136.92	$128.21 - $147.45
Q1 2017	21,281	$2,769	$117.37	$102.81 - $130.69
Q4 2016	17,504	$1,802	$105.86	$98.00 - $111.09
Q3 2016	15,853	$1,721	$100.34	$94.06 - $109.76
Q2 2016	16,087	$1,541	$96.05	$90.35 - $100.56
Q1 2016	8,255	$774	$86.68	$71.27 - $98.00
Q4 2015	7,399	$695	$89.84	$79.02 - $96.42
Q3 2015	7,025	$578	$81.07	$71.33 - $87.25
Q2 2015	7,169	$581	$78.03	$72.78 - $84.36
Q1 2015	7,098	$525	$74.59	$68.98 - $80.30
Q4 2014	6,774	$492	$70.09	$58.51 - $77.56
Q3 2014	7,076	$490	$70.88	$65.79 - $73.99
Q2 2014	6,439	$466	$64.50	$57.15 - $74.69
Q1 2014	6,108	$402	$64.14	$57.32 - $71.11
Q4 2013	5,808	$348	$55.25	$48.87 - $61.09
Q3 2013	5,613	$292	$47.71	$44.70 - $52.96
Q2 2013	5,513	$251	$44.30	$41.91 - $47.17