ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Crestwood Advisors Group LLC's Holding History (CIK: 0001426853)

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

Q4 2025

Shares 86,465 Value ($000) $30,262 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 120,809 Value ($000) $42,616 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 129,998 Value ($000) $50,293 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 145,756 Value ($000) $55,902 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 147,205 Value ($000) $65,459 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 149,968 Value ($000) $77,650 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 148,504 Value ($000) $82,499 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 138,252 Value ($000) $69,762 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 129,075 Value ($000) $77,006 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 128,009 Value ($000) $65,272 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 122,899 Value ($000) $60,096 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 113,651 Value ($000) $43,798 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 112,514 Value ($000) $37,864 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 112,600 Value ($000) $30,988 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 115,592 Value ($000) $42,314 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 110,719 Value ($000) $50,446 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 99,857 Value ($000) $56,625 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 100,822 Value ($000) $58,045 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 99,378 Value ($000) $58,200 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 97,571 Value ($000) $46,382 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 87,791 Value ($000) $43,906 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 82,550 Value ($000) $40,485 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 77,057 Value ($000) $33,544 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 59,349 Value ($000) $18,887 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 18,456 Value ($000) $6,087 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 17,083 Value ($000) $4,719 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 17,088 Value ($000) $5,035 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 3,743 Value ($000) $997 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 4,152 Value ($000) $939 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 4,227 Value ($000) $1,141 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 4,227 Value ($000) $1,072 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 4,289 Value ($000) $927 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 4,602 Value ($000) $806 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 4,590 Value ($000) $685 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 4,590 Value ($000) $673 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 4,740 Value ($000) $640 Avg Close $117.37 Range $102.81 - $130.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	86,465	$30,262	$340.09	$311.59 - $363.70
Q3 2025	120,809	$42,616	$358.75	$330.04 - $392.58
Q2 2025	129,998	$50,293	$385.32	$332.01 - $422.95
Q1 2025	145,756	$55,902	$428.84	$374.50 - $465.70
Q4 2024	147,205	$65,459	$495.13	$432.47 - $557.90
Q3 2024	149,968	$77,650	$548.46	$500.00 - $587.75
Q2 2024	148,504	$82,499	$484.22	$433.97 - $558.48
Q1 2024	138,252	$69,762	$573.19	$485.00 - $638.25
Q4 2023	129,075	$77,006	$576.76	$504.55 - $633.89
Q3 2023	128,009	$65,272	$524.63	$475.00 - $570.24
Q2 2023	122,899	$60,096	$402.84	$331.89 - $518.74
Q1 2023	113,651	$43,798	$355.42	$318.60 - $402.49
Q4 2022	112,514	$37,864	$319.83	$276.60 - $355.67
Q3 2022	112,600	$30,988	$378.38	$274.73 - $451.15
Q2 2022	115,592	$42,314	$406.98	$338.00 - $473.49
Q1 2022	110,719	$50,446	$481.10	$407.94 - $575.00
Q4 2021	99,857	$56,625	$625.08	$538.05 - $699.54
Q3 2021	100,822	$58,045	$629.41	$573.24 - $673.88
Q2 2021	99,378	$58,200	$515.47	$468.50 - $592.24
Q1 2021	97,571	$46,382	$467.43	$420.78 - $506.51
Q4 2020	87,791	$43,906	$483.11	$438.94 - $519.60
Q3 2020	82,550	$40,485	$465.18	$416.29 - $536.88
Q2 2020	77,057	$33,544	$370.53	$289.71 - $446.15
Q1 2020	59,349	$18,887	$342.05	$255.13 - $386.75
Q4 2019	18,456	$6,087	$294.23	$259.57 - $332.88
Q3 2019	17,083	$4,719	$291.94	$267.73 - $313.11
Q2 2019	17,088	$5,035	$277.72	$257.46 - $304.00
Q1 2019	3,743	$997	$252.10	$215.15 - $269.80
Q4 2018	4,152	$939	$241.40	$204.95 - $277.03
Q3 2018	4,227	$1,141	$257.84	$239.60 - $277.61
Q2 2018	4,227	$1,072	$236.55	$207.22 - $258.91
Q1 2018	4,289	$927	$203.33	$175.26 - $231.34
Q4 2017	4,602	$806	$172.04	$146.60 - $186.27
Q3 2017	4,590	$685	$149.24	$138.31 - $157.89
Q2 2017	4,590	$673	$136.92	$128.21 - $147.45
Q1 2017	4,740	$640	$117.37	$102.81 - $130.69