ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

FineMark National Bank & Trust's Holding History (CIK: 0001537720)

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

Q4 2025

Shares 20,231 Value ($000) $7,081 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 21,956 Value ($000) $7,745 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 49,822 Value ($000) $19,275 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 51,713 Value ($000) $19,833 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 51,276 Value ($000) $22,801 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 53,013 Value ($000) $27,449 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 53,636 Value ($000) $29,797 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 53,445 Value ($000) $26,968 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 53,162 Value ($000) $31,716 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 58,951 Value ($000) $30,059 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 59,876 Value ($000) $29,279 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 61,218 Value ($000) $23,592 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 62,203 Value ($000) $20,933 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 51,163 Value ($000) $14,080 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 51,914 Value ($000) $19,003 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 52,433 Value ($000) $23,890 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 53,061 Value ($000) $30,089 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 52,937 Value ($000) $30,477 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 53,352 Value ($000) $31,245 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 52,900 Value ($000) $25,147 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 52,089 Value ($000) $26,051 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 53,040 Value ($000) $26,012 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 62,545 Value ($000) $27,226 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 66,302 Value ($000) $21,100 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 66,399 Value ($000) $21,899 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 65,358 Value ($000) $18,055 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 65,478 Value ($000) $19,293 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 65,588 Value ($000) $17,479 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 65,613 Value ($000) $14,844 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 64,755 Value ($000) $17,481 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 66,868 Value ($000) $16,303 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 75,597 Value ($000) $16,335 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 79,488 Value ($000) $13,929 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 81,585 Value ($000) $12,171 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 85,047 Value ($000) $12,029 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 99,881 Value ($000) $12,998 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 93,749 Value ($000) $9,651 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 94,955 Value ($000) $9,647 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 92,190 Value ($000) $8,831 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 92,899 Value ($000) $8,714 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 92,760 Value ($000) $8,714 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 89,428 Value ($000) $7,352 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 82,499 Value ($000) $6,683 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 74,847 Value ($000) $5,534 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 61,118 Value ($000) $4,443 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 56,686 Value ($000) $3,922 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 49,859 Value ($000) $3,608 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 35,441 Value ($000) $2,330 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 19,983 Value ($000) $1,197 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 474 Value ($000) $25 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 145 Value ($000) $7 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,231	$7,081	$340.09	$311.59 - $363.70
Q3 2025	21,956	$7,745	$358.75	$330.04 - $392.58
Q2 2025	49,822	$19,275	$385.32	$332.01 - $422.95
Q1 2025	51,713	$19,833	$428.84	$374.50 - $465.70
Q4 2024	51,276	$22,801	$495.13	$432.47 - $557.90
Q3 2024	53,013	$27,449	$548.46	$500.00 - $587.75
Q2 2024	53,636	$29,797	$484.22	$433.97 - $558.48
Q1 2024	53,445	$26,968	$573.19	$485.00 - $638.25
Q4 2023	53,162	$31,716	$576.76	$504.55 - $633.89
Q3 2023	58,951	$30,059	$524.63	$475.00 - $570.24
Q2 2023	59,876	$29,279	$402.84	$331.89 - $518.74
Q1 2023	61,218	$23,592	$355.42	$318.60 - $402.49
Q4 2022	62,203	$20,933	$319.83	$276.60 - $355.67
Q3 2022	51,163	$14,080	$378.38	$274.73 - $451.15
Q2 2022	51,914	$19,003	$406.98	$338.00 - $473.49
Q1 2022	52,433	$23,890	$481.10	$407.94 - $575.00
Q4 2021	53,061	$30,089	$625.08	$538.05 - $699.54
Q3 2021	52,937	$30,477	$629.41	$573.24 - $673.88
Q2 2021	53,352	$31,245	$515.47	$468.50 - $592.24
Q1 2021	52,900	$25,147	$467.43	$420.78 - $506.51
Q4 2020	52,089	$26,051	$483.11	$438.94 - $519.60
Q3 2020	53,040	$26,012	$465.18	$416.29 - $536.88
Q2 2020	62,545	$27,226	$370.53	$289.71 - $446.15
Q1 2020	66,302	$21,100	$342.05	$255.13 - $386.75
Q4 2019	66,399	$21,899	$294.23	$259.57 - $332.88
Q3 2019	65,358	$18,055	$291.94	$267.73 - $313.11
Q2 2019	65,478	$19,293	$277.72	$257.46 - $304.00
Q1 2019	65,588	$17,479	$252.10	$215.15 - $269.80
Q4 2018	65,613	$14,844	$241.40	$204.95 - $277.03
Q3 2018	64,755	$17,481	$257.84	$239.60 - $277.61
Q2 2018	66,868	$16,303	$236.55	$207.22 - $258.91
Q1 2018	75,597	$16,335	$203.33	$175.26 - $231.34
Q4 2017	79,488	$13,929	$172.04	$146.60 - $186.27
Q3 2017	81,585	$12,171	$149.24	$138.31 - $157.89
Q2 2017	85,047	$12,029	$136.92	$128.21 - $147.45
Q1 2017	99,881	$12,998	$117.37	$102.81 - $130.69
Q4 2016	93,749	$9,651	$105.86	$98.00 - $111.09
Q3 2016	94,955	$9,647	$100.34	$94.06 - $109.76
Q2 2016	92,190	$8,831	$96.05	$90.35 - $100.56
Q1 2016	92,899	$8,714	$86.68	$71.27 - $98.00
Q4 2015	92,760	$8,714	$89.84	$79.02 - $96.42
Q3 2015	89,428	$7,352	$81.07	$71.33 - $87.25
Q2 2015	82,499	$6,683	$78.03	$72.78 - $84.36
Q1 2015	74,847	$5,534	$74.59	$68.98 - $80.30
Q4 2014	61,118	$4,443	$70.09	$58.51 - $77.56
Q3 2014	56,686	$3,922	$70.88	$65.79 - $73.99
Q2 2014	49,859	$3,608	$64.50	$57.15 - $74.69
Q1 2014	35,441	$2,330	$64.14	$57.32 - $71.11
Q4 2013	19,983	$1,197	$55.25	$48.87 - $61.09
Q3 2013	474	$25	$47.71	$44.70 - $52.96
Q2 2013	145	$7	$44.30	$41.91 - $47.17