ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 1,668,528 Value ($000) $583,968 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 1,612,800 Value ($000) $568,915 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 1,470,300 Value ($000) $568,830 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 1,382,900 Value ($000) $530,384 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 889,000 Value ($000) $395,321 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 58,700 Value ($000) $30,394 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 51,800 Value ($000) $28,777 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 27,700 Value ($000) $13,977 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 23,200 Value ($000) $13,841 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 49,500 Value ($000) $25,240 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 56,200 Value ($000) $27,481 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 849,700 Value ($000) $327,449 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 1,317,100 Value ($000) $443,244 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 1,553,100 Value ($000) $427,413 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 1,115,200 Value ($000) $408,230 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 1,014,700 Value ($000) $462,318 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 47,400 Value ($000) $26,879 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 8,500 Value ($000) $4,894 Avg Close $629.41 Range $573.24 - $673.88

Q1 2021

Shares 122,300 Value ($000) $58,138 Avg Close $467.43 Range $420.78 - $506.51

Q3 2020

Shares 9,600 Value ($000) $4,708 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 9,147 Value ($000) $3,982 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 357,547 Value ($000) $113,786 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 291,547 Value ($000) $96,155 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 663,547 Value ($000) $183,305 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 229,647 Value ($000) $67,665 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 74,147 Value ($000) $19,759 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 84,047 Value ($000) $19,015 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 832,747 Value ($000) $224,800 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 209,347 Value ($000) $51,041 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 480,047 Value ($000) $103,729 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 394,647 Value ($000) $69,158 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 162,747 Value ($000) $24,279 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 51,913 Value ($000) $7,343 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 239,133 Value ($000) $31,118 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 221,149 Value ($000) $22,767 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 868,288 Value ($000) $94,244 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 636,087 Value ($000) $60,931 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 180,287 Value ($000) $16,911 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 35,343 Value ($000) $3,320 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 118,323 Value ($000) $9,729 Avg Close $81.07 Range $71.33 - $87.25

Q1 2015

Shares 649,562 Value ($000) $48,029 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 997,862 Value ($000) $72,545 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 536,967 Value ($000) $37,153 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 127,067 Value ($000) $9,195 Avg Close $64.50 Range $57.15 - $74.69

Q4 2013

Shares 42,267 Value ($000) $2,531 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 5,267 Value ($000) $274 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 35,634 Value ($000) $1,624 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,668,528	$583,968	$340.09	$311.59 - $363.70
Q3 2025	1,612,800	$568,915	$358.75	$330.04 - $392.58
Q2 2025	1,470,300	$568,830	$385.32	$332.01 - $422.95
Q1 2025	1,382,900	$530,384	$428.84	$374.50 - $465.70
Q4 2024	889,000	$395,321	$495.13	$432.47 - $557.90
Q3 2024	58,700	$30,394	$548.46	$500.00 - $587.75
Q2 2024	51,800	$28,777	$484.22	$433.97 - $558.48
Q1 2024	27,700	$13,977	$573.19	$485.00 - $638.25
Q4 2023	23,200	$13,841	$576.76	$504.55 - $633.89
Q3 2023	49,500	$25,240	$524.63	$475.00 - $570.24
Q2 2023	56,200	$27,481	$402.84	$331.89 - $518.74
Q1 2023	849,700	$327,449	$355.42	$318.60 - $402.49
Q4 2022	1,317,100	$443,244	$319.83	$276.60 - $355.67
Q3 2022	1,553,100	$427,413	$378.38	$274.73 - $451.15
Q2 2022	1,115,200	$408,230	$406.98	$338.00 - $473.49
Q1 2022	1,014,700	$462,318	$481.10	$407.94 - $575.00
Q4 2021	47,400	$26,879	$625.08	$538.05 - $699.54
Q3 2021	8,500	$4,894	$629.41	$573.24 - $673.88
Q1 2021	122,300	$58,138	$467.43	$420.78 - $506.51
Q3 2020	9,600	$4,708	$465.18	$416.29 - $536.88
Q2 2020	9,147	$3,982	$370.53	$289.71 - $446.15
Q1 2020	357,547	$113,786	$342.05	$255.13 - $386.75
Q4 2019	291,547	$96,155	$294.23	$259.57 - $332.88
Q3 2019	663,547	$183,305	$291.94	$267.73 - $313.11
Q2 2019	229,647	$67,665	$277.72	$257.46 - $304.00
Q1 2019	74,147	$19,759	$252.10	$215.15 - $269.80
Q4 2018	84,047	$19,015	$241.40	$204.95 - $277.03
Q3 2018	832,747	$224,800	$257.84	$239.60 - $277.61
Q2 2018	209,347	$51,041	$236.55	$207.22 - $258.91
Q1 2018	480,047	$103,729	$203.33	$175.26 - $231.34
Q4 2017	394,647	$69,158	$172.04	$146.60 - $186.27
Q3 2017	162,747	$24,279	$149.24	$138.31 - $157.89
Q2 2017	51,913	$7,343	$136.92	$128.21 - $147.45
Q1 2017	239,133	$31,118	$117.37	$102.81 - $130.69
Q4 2016	221,149	$22,767	$105.86	$98.00 - $111.09
Q3 2016	868,288	$94,244	$100.34	$94.06 - $109.76
Q2 2016	636,087	$60,931	$96.05	$90.35 - $100.56
Q1 2016	180,287	$16,911	$86.68	$71.27 - $98.00
Q4 2015	35,343	$3,320	$89.84	$79.02 - $96.42
Q3 2015	118,323	$9,729	$81.07	$71.33 - $87.25
Q1 2015	649,562	$48,029	$74.59	$68.98 - $80.30
Q4 2014	997,862	$72,545	$70.09	$58.51 - $77.56
Q3 2014	536,967	$37,153	$70.88	$65.79 - $73.99
Q2 2014	127,067	$9,195	$64.50	$57.15 - $74.69
Q4 2013	42,267	$2,531	$55.25	$48.87 - $61.09
Q3 2013	5,267	$274	$47.71	$44.70 - $52.96
Q2 2013	35,634	$1,624	$44.30	$41.91 - $47.17