ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

VISTA CAPITAL PARTNERS, INC.'s Holding History (CIK: 0001486946)

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

Q4 2025

Shares 1,832 Value ($000) $641 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 704 Value ($000) $248 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 624 Value ($000) $241 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 590 Value ($000) $226 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 574 Value ($000) $255 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 474 Value ($000) $245 Avg Close $548.46 Range $500.00 - $587.75

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,832	$641	$340.09	$311.59 - $363.70
Q3 2025	704	$248	$358.75	$330.04 - $392.58
Q2 2025	624	$241	$385.32	$332.01 - $422.95
Q1 2025	590	$226	$428.84	$374.50 - $465.70
Q4 2024	574	$255	$495.13	$432.47 - $557.90
Q3 2024	474	$245	$548.46	$500.00 - $587.75