ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Family Manage LLC's Holding History (CIK: 0001539947)

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

Q4 2025

Shares 1,069 Value ($000) $374 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 9,584 Value ($000) $3,381 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 9,652 Value ($000) $3,734 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 9,386 Value ($000) $3,600 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 1,108 Value ($000) $493 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 5,680 Value ($000) $2,941 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 8,367 Value ($000) $4,648 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 7,814 Value ($000) $3,943 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 5,211 Value ($000) $3,109 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 748 Value ($000) $381 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 713 Value ($000) $349 Avg Close $402.84 Range $331.89 - $518.74

Q2 2021

Shares 373 Value ($000) $218 Avg Close $515.47 Range $468.50 - $592.24

Q2 2020

Shares 687 Value ($000) $299 Avg Close $370.53 Range $289.71 - $446.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,069	$374	$340.09	$311.59 - $363.70
Q3 2025	9,584	$3,381	$358.75	$330.04 - $392.58
Q2 2025	9,652	$3,734	$385.32	$332.01 - $422.95
Q1 2025	9,386	$3,600	$428.84	$374.50 - $465.70
Q4 2024	1,108	$493	$495.13	$432.47 - $557.90
Q3 2024	5,680	$2,941	$548.46	$500.00 - $587.75
Q2 2024	8,367	$4,648	$484.22	$433.97 - $558.48
Q1 2024	7,814	$3,943	$573.19	$485.00 - $638.25
Q4 2023	5,211	$3,109	$576.76	$504.55 - $633.89
Q3 2023	748	$381	$524.63	$475.00 - $570.24
Q2 2023	713	$349	$402.84	$331.89 - $518.74
Q2 2021	373	$218	$515.47	$468.50 - $592.24
Q2 2020	687	$299	$370.53	$289.71 - $446.15