ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Norinchukin Bank, The's Holding History (CIK: 0001496637)

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

Q4 2025

Shares 41,103 Value ($000) $14,386 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 38,764 Value ($000) $13,674 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 41,037 Value ($000) $15,876 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 40,183 Value ($000) $15,411 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 28,449 Value ($000) $12,651 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 25,664 Value ($000) $13,288 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 22,158 Value ($000) $12,310 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 21,747 Value ($000) $10,974 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 22,666 Value ($000) $13,523 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 42,389 Value ($000) $21,614 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 61,681 Value ($000) $30,161 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 54,718 Value ($000) $21,087 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 54,229 Value ($000) $18,250 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 69,237 Value ($000) $19,054 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 61,894 Value ($000) $22,656 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 56,673 Value ($000) $25,822 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 51,207 Value ($000) $29,037 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 53,015 Value ($000) $30,522 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 45,044 Value ($000) $26,380 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 44,593 Value ($000) $21,198 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 42,511 Value ($000) $21,261 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 42,683 Value ($000) $20,933 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 41,623 Value ($000) $18,119 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 42,146 Value ($000) $13,413 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 79,753 Value ($000) $26,303 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 85,724 Value ($000) $23,681 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 84,327 Value ($000) $24,847 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 118,791 Value ($000) $31,657 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 90,816 Value ($000) $20,546 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 62,980 Value ($000) $17,001 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 55,796 Value ($000) $13,604 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 45,044 Value ($000) $9,733 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 39,412 Value ($000) $6,907 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 36,723 Value ($000) $5,478 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 34,330 Value ($000) $4,856 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 32,210 Value ($000) $4,191 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 30,163 Value ($000) $3,105 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 26,677 Value ($000) $2,896 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 26,236 Value ($000) $2,513 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 25,576 Value ($000) $2,399 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 23,304 Value ($000) $2,189 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 28,472 Value ($000) $2,341 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 26,904 Value ($000) $2,179 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 28,214 Value ($000) $2,086 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 27,919 Value ($000) $2,030 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 18,972 Value ($000) $1,313 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 17,273 Value ($000) $1,250 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 19,222 Value ($000) $1,264 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 17,365 Value ($000) $1,040 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 17,543 Value ($000) $911 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 17,385 Value ($000) $792 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,103	$14,386	$340.09	$311.59 - $363.70
Q3 2025	38,764	$13,674	$358.75	$330.04 - $392.58
Q2 2025	41,037	$15,876	$385.32	$332.01 - $422.95
Q1 2025	40,183	$15,411	$428.84	$374.50 - $465.70
Q4 2024	28,449	$12,651	$495.13	$432.47 - $557.90
Q3 2024	25,664	$13,288	$548.46	$500.00 - $587.75
Q2 2024	22,158	$12,310	$484.22	$433.97 - $558.48
Q1 2024	21,747	$10,974	$573.19	$485.00 - $638.25
Q4 2023	22,666	$13,523	$576.76	$504.55 - $633.89
Q3 2023	42,389	$21,614	$524.63	$475.00 - $570.24
Q2 2023	61,681	$30,161	$402.84	$331.89 - $518.74
Q1 2023	54,718	$21,087	$355.42	$318.60 - $402.49
Q4 2022	54,229	$18,250	$319.83	$276.60 - $355.67
Q3 2022	69,237	$19,054	$378.38	$274.73 - $451.15
Q2 2022	61,894	$22,656	$406.98	$338.00 - $473.49
Q1 2022	56,673	$25,822	$481.10	$407.94 - $575.00
Q4 2021	51,207	$29,037	$625.08	$538.05 - $699.54
Q3 2021	53,015	$30,522	$629.41	$573.24 - $673.88
Q2 2021	45,044	$26,380	$515.47	$468.50 - $592.24
Q1 2021	44,593	$21,198	$467.43	$420.78 - $506.51
Q4 2020	42,511	$21,261	$483.11	$438.94 - $519.60
Q3 2020	42,683	$20,933	$465.18	$416.29 - $536.88
Q2 2020	41,623	$18,119	$370.53	$289.71 - $446.15
Q1 2020	42,146	$13,413	$342.05	$255.13 - $386.75
Q4 2019	79,753	$26,303	$294.23	$259.57 - $332.88
Q3 2019	85,724	$23,681	$291.94	$267.73 - $313.11
Q2 2019	84,327	$24,847	$277.72	$257.46 - $304.00
Q1 2019	118,791	$31,657	$252.10	$215.15 - $269.80
Q4 2018	90,816	$20,546	$241.40	$204.95 - $277.03
Q3 2018	62,980	$17,001	$257.84	$239.60 - $277.61
Q2 2018	55,796	$13,604	$236.55	$207.22 - $258.91
Q1 2018	45,044	$9,733	$203.33	$175.26 - $231.34
Q4 2017	39,412	$6,907	$172.04	$146.60 - $186.27
Q3 2017	36,723	$5,478	$149.24	$138.31 - $157.89
Q2 2017	34,330	$4,856	$136.92	$128.21 - $147.45
Q1 2017	32,210	$4,191	$117.37	$102.81 - $130.69
Q4 2016	30,163	$3,105	$105.86	$98.00 - $111.09
Q3 2016	26,677	$2,896	$100.34	$94.06 - $109.76
Q2 2016	26,236	$2,513	$96.05	$90.35 - $100.56
Q1 2016	25,576	$2,399	$86.68	$71.27 - $98.00
Q4 2015	23,304	$2,189	$89.84	$79.02 - $96.42
Q3 2015	28,472	$2,341	$81.07	$71.33 - $87.25
Q2 2015	26,904	$2,179	$78.03	$72.78 - $84.36
Q1 2015	28,214	$2,086	$74.59	$68.98 - $80.30
Q4 2014	27,919	$2,030	$70.09	$58.51 - $77.56
Q3 2014	18,972	$1,313	$70.88	$65.79 - $73.99
Q2 2014	17,273	$1,250	$64.50	$57.15 - $74.69
Q1 2014	19,222	$1,264	$64.14	$57.32 - $71.11
Q4 2013	17,365	$1,040	$55.25	$48.87 - $61.09
Q3 2013	17,543	$911	$47.71	$44.70 - $52.96
Q2 2013	17,385	$792	$44.30	$41.91 - $47.17