ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Boston Trust Walden Corp's Holding History (CIK: 0001534866)

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

Q4 2025

Shares 67,220 Value ($000) $23,526 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 80,507 Value ($000) $28,399 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 93,420 Value ($000) $36,142 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 103,218 Value ($000) $39,587 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 126,629 Value ($000) $56,309 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 127,492 Value ($000) $66,013 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 127,519 Value ($000) $70,842 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 132,621 Value ($000) $66,921 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 133,086 Value ($000) $79,399 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 130,476 Value ($000) $66,530 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 130,639 Value ($000) $63,881 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 129,596 Value ($000) $49,942 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 123,323 Value ($000) $41,502 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 116,202 Value ($000) $31,978 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 139,545 Value ($000) $51,082 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 126,888 Value ($000) $57,813 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 93,091 Value ($000) $52,788 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 83,059 Value ($000) $47,818 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 81,844 Value ($000) $47,931 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 79,126 Value ($000) $37,614 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 7,087 Value ($000) $3,544 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 7,087 Value ($000) $3,476 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 7,157 Value ($000) $3,116 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 7,582 Value ($000) $2,413 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 6,720 Value ($000) $2,216 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 7,448 Value ($000) $2,058 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 7,514 Value ($000) $2,214 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 7,590 Value ($000) $2,023 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 7,590 Value ($000) $1,717 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 7,590 Value ($000) $2,049 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 7,590 Value ($000) $1,851 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 7,590 Value ($000) $1,640 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 7,690 Value ($000) $1,348 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 7,740 Value ($000) $1,155 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 7,090 Value ($000) $1,003 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 6,698 Value ($000) $872 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 6,536 Value ($000) $673 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 6,253 Value ($000) $679 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 6,253 Value ($000) $599 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 6,253 Value ($000) $587 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 6,353 Value ($000) $597 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 6,353 Value ($000) $522 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 6,253 Value ($000) $507 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 6,253 Value ($000) $462 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 6,253 Value ($000) $455 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 6,715 Value ($000) $465 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 6,405 Value ($000) $463 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 7,050 Value ($000) $463 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 7,750 Value ($000) $464 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 15,150 Value ($000) $787 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 15,150 Value ($000) $690 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,220	$23,526	$340.09	$311.59 - $363.70
Q3 2025	80,507	$28,399	$358.75	$330.04 - $392.58
Q2 2025	93,420	$36,142	$385.32	$332.01 - $422.95
Q1 2025	103,218	$39,587	$428.84	$374.50 - $465.70
Q4 2024	126,629	$56,309	$495.13	$432.47 - $557.90
Q3 2024	127,492	$66,013	$548.46	$500.00 - $587.75
Q2 2024	127,519	$70,842	$484.22	$433.97 - $558.48
Q1 2024	132,621	$66,921	$573.19	$485.00 - $638.25
Q4 2023	133,086	$79,399	$576.76	$504.55 - $633.89
Q3 2023	130,476	$66,530	$524.63	$475.00 - $570.24
Q2 2023	130,639	$63,881	$402.84	$331.89 - $518.74
Q1 2023	129,596	$49,942	$355.42	$318.60 - $402.49
Q4 2022	123,323	$41,502	$319.83	$276.60 - $355.67
Q3 2022	116,202	$31,978	$378.38	$274.73 - $451.15
Q2 2022	139,545	$51,082	$406.98	$338.00 - $473.49
Q1 2022	126,888	$57,813	$481.10	$407.94 - $575.00
Q4 2021	93,091	$52,788	$625.08	$538.05 - $699.54
Q3 2021	83,059	$47,818	$629.41	$573.24 - $673.88
Q2 2021	81,844	$47,931	$515.47	$468.50 - $592.24
Q1 2021	79,126	$37,614	$467.43	$420.78 - $506.51
Q4 2020	7,087	$3,544	$483.11	$438.94 - $519.60
Q3 2020	7,087	$3,476	$465.18	$416.29 - $536.88
Q2 2020	7,157	$3,116	$370.53	$289.71 - $446.15
Q1 2020	7,582	$2,413	$342.05	$255.13 - $386.75
Q4 2019	6,720	$2,216	$294.23	$259.57 - $332.88
Q3 2019	7,448	$2,058	$291.94	$267.73 - $313.11
Q2 2019	7,514	$2,214	$277.72	$257.46 - $304.00
Q1 2019	7,590	$2,023	$252.10	$215.15 - $269.80
Q4 2018	7,590	$1,717	$241.40	$204.95 - $277.03
Q3 2018	7,590	$2,049	$257.84	$239.60 - $277.61
Q2 2018	7,590	$1,851	$236.55	$207.22 - $258.91
Q1 2018	7,590	$1,640	$203.33	$175.26 - $231.34
Q4 2017	7,690	$1,348	$172.04	$146.60 - $186.27
Q3 2017	7,740	$1,155	$149.24	$138.31 - $157.89
Q2 2017	7,090	$1,003	$136.92	$128.21 - $147.45
Q1 2017	6,698	$872	$117.37	$102.81 - $130.69
Q4 2016	6,536	$673	$105.86	$98.00 - $111.09
Q3 2016	6,253	$679	$100.34	$94.06 - $109.76
Q2 2016	6,253	$599	$96.05	$90.35 - $100.56
Q1 2016	6,253	$587	$86.68	$71.27 - $98.00
Q4 2015	6,353	$597	$89.84	$79.02 - $96.42
Q3 2015	6,353	$522	$81.07	$71.33 - $87.25
Q2 2015	6,253	$507	$78.03	$72.78 - $84.36
Q1 2015	6,253	$462	$74.59	$68.98 - $80.30
Q4 2014	6,253	$455	$70.09	$58.51 - $77.56
Q3 2014	6,715	$465	$70.88	$65.79 - $73.99
Q2 2014	6,405	$463	$64.50	$57.15 - $74.69
Q1 2014	7,050	$463	$64.14	$57.32 - $71.11
Q4 2013	7,750	$464	$55.25	$48.87 - $61.09
Q3 2013	15,150	$787	$47.71	$44.70 - $52.96
Q2 2013	15,150	$690	$44.30	$41.91 - $47.17