ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Edgestream Partners, L.P.'s Holding History (CIK: 0001535061)

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

Q4 2025

Shares 18,111 Value ($000) $6,339 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 3,433 Value ($000) $1,211 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 4,291 Value ($000) $1,660 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 3,198 Value ($000) $1,227 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 1,293 Value ($000) $575 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 1,389 Value ($000) $719 Avg Close $548.46 Range $500.00 - $587.75

Q1 2024

Shares 6,502 Value ($000) $3,281 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 3,053 Value ($000) $1,821 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 3,389 Value ($000) $1,728 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 1,649 Value ($000) $806 Avg Close $402.84 Range $331.89 - $518.74

Q3 2022

Shares 12,743 Value ($000) $3,507 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 11,252 Value ($000) $4,119 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 7,576 Value ($000) $3,452 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 25,601 Value ($000) $14,517 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 18,124 Value ($000) $10,434 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 2,293 Value ($000) $1,343 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 3,043 Value ($000) $1,447 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 462 Value ($000) $231 Avg Close $483.11 Range $438.94 - $519.60

Q3 2019

Shares 11,406 Value ($000) $3,151 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 2,804 Value ($000) $826 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 25,461 Value ($000) $6,785 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 32,083 Value ($000) $7,258 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 12,571 Value ($000) $3,394 Avg Close $257.84 Range $239.60 - $277.61

Q1 2018

Shares 1,665 Value ($000) $360 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 3,252 Value ($000) $570 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 16,553 Value ($000) $2,469 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 20,190 Value ($000) $2,856 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 3,163 Value ($000) $412 Avg Close $117.37 Range $102.81 - $130.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,111	$6,339	$340.09	$311.59 - $363.70
Q3 2025	3,433	$1,211	$358.75	$330.04 - $392.58
Q2 2025	4,291	$1,660	$385.32	$332.01 - $422.95
Q1 2025	3,198	$1,227	$428.84	$374.50 - $465.70
Q4 2024	1,293	$575	$495.13	$432.47 - $557.90
Q3 2024	1,389	$719	$548.46	$500.00 - $587.75
Q1 2024	6,502	$3,281	$573.19	$485.00 - $638.25
Q4 2023	3,053	$1,821	$576.76	$504.55 - $633.89
Q3 2023	3,389	$1,728	$524.63	$475.00 - $570.24
Q2 2023	1,649	$806	$402.84	$331.89 - $518.74
Q3 2022	12,743	$3,507	$378.38	$274.73 - $451.15
Q2 2022	11,252	$4,119	$406.98	$338.00 - $473.49
Q1 2022	7,576	$3,452	$481.10	$407.94 - $575.00
Q4 2021	25,601	$14,517	$625.08	$538.05 - $699.54
Q3 2021	18,124	$10,434	$629.41	$573.24 - $673.88
Q2 2021	2,293	$1,343	$515.47	$468.50 - $592.24
Q1 2021	3,043	$1,447	$467.43	$420.78 - $506.51
Q4 2020	462	$231	$483.11	$438.94 - $519.60
Q3 2019	11,406	$3,151	$291.94	$267.73 - $313.11
Q2 2019	2,804	$826	$277.72	$257.46 - $304.00
Q1 2019	25,461	$6,785	$252.10	$215.15 - $269.80
Q4 2018	32,083	$7,258	$241.40	$204.95 - $277.03
Q3 2018	12,571	$3,394	$257.84	$239.60 - $277.61
Q1 2018	1,665	$360	$203.33	$175.26 - $231.34
Q4 2017	3,252	$570	$172.04	$146.60 - $186.27
Q3 2017	16,553	$2,469	$149.24	$138.31 - $157.89
Q2 2017	20,190	$2,856	$136.92	$128.21 - $147.45
Q1 2017	3,163	$412	$117.37	$102.81 - $130.69