ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

INVESTMENT HOUSE LLC's Holding History (CIK: 0001566030)

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

Q4 2025

Shares 97,851 Value ($000) $34,247 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 95,506 Value ($000) $33,690 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 89,186 Value ($000) $34,504 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 89,629 Value ($000) $34,375 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 88,048 Value ($000) $39,153 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 89,355 Value ($000) $46,266 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 90,024 Value ($000) $50,012 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 94,923 Value ($000) $47,898 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 92,727 Value ($000) $55,321 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 93,320 Value ($000) $47,584 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 95,921 Value ($000) $46,904 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 97,138 Value ($000) $37,434 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 97,575 Value ($000) $32,837 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 100,787 Value ($000) $27,737 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 102,082 Value ($000) $37,368 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 100,940 Value ($000) $45,990 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 101,073 Value ($000) $57,314 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 101,428 Value ($000) $58,394 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 101,668 Value ($000) $59,540 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 103,014 Value ($000) $48,970 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 103,394 Value ($000) $51,709 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 103,998 Value ($000) $51,004 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 104,464 Value ($000) $45,474 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 104,994 Value ($000) $33,413 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 105,763 Value ($000) $34,882 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 107,878 Value ($000) $29,801 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 108,591 Value ($000) $31,996 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 109,024 Value ($000) $29,054 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 109,814 Value ($000) $24,844 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 108,663 Value ($000) $29,334 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 108,243 Value ($000) $26,391 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 110,410 Value ($000) $23,857 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 110,746 Value ($000) $19,407 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 108,181 Value ($000) $16,138 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 108,121 Value ($000) $15,293 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 108,361 Value ($000) $14,101 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 109,406 Value ($000) $11,263 Avg Close $105.86 Range $98.00 - $111.09

Q3 2016

Shares 110,151 Value ($000) $11,956 Avg Close $100.34 Range $94.06 - $109.76

Q2 2016

Shares 111,139 Value ($000) $10,646 Avg Close $96.05 Range $90.35 - $100.56

Q1 2016

Shares 111,274 Value ($000) $10,438 Avg Close $86.68 Range $71.27 - $98.00

Q4 2015

Shares 111,329 Value ($000) $10,458 Avg Close $89.84 Range $79.02 - $96.42

Q3 2015

Shares 114,229 Value ($000) $9,392 Avg Close $81.07 Range $71.33 - $87.25

Q2 2015

Shares 115,439 Value ($000) $9,351 Avg Close $78.03 Range $72.78 - $84.36

Q1 2015

Shares 116,589 Value ($000) $8,620 Avg Close $74.59 Range $68.98 - $80.30

Q4 2014

Shares 116,964 Value ($000) $8,503 Avg Close $70.09 Range $58.51 - $77.56

Q3 2014

Shares 115,514 Value ($000) $7,992 Avg Close $70.88 Range $65.79 - $73.99

Q2 2014

Shares 114,979 Value ($000) $8,320 Avg Close $64.50 Range $57.15 - $74.69

Q1 2014

Shares 119,029 Value ($000) $7,824 Avg Close $64.14 Range $57.32 - $71.11

Q4 2013

Shares 119,094 Value ($000) $7,131 Avg Close $55.25 Range $48.87 - $61.09

Q3 2013

Shares 120,114 Value ($000) $6,239 Avg Close $47.71 Range $44.70 - $52.96

Q2 2013

Shares 120,114 Value ($000) $5,472 Avg Close $44.30 Range $41.91 - $47.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	97,851	$34,247	$340.09	$311.59 - $363.70
Q3 2025	95,506	$33,690	$358.75	$330.04 - $392.58
Q2 2025	89,186	$34,504	$385.32	$332.01 - $422.95
Q1 2025	89,629	$34,375	$428.84	$374.50 - $465.70
Q4 2024	88,048	$39,153	$495.13	$432.47 - $557.90
Q3 2024	89,355	$46,266	$548.46	$500.00 - $587.75
Q2 2024	90,024	$50,012	$484.22	$433.97 - $558.48
Q1 2024	94,923	$47,898	$573.19	$485.00 - $638.25
Q4 2023	92,727	$55,321	$576.76	$504.55 - $633.89
Q3 2023	93,320	$47,584	$524.63	$475.00 - $570.24
Q2 2023	95,921	$46,904	$402.84	$331.89 - $518.74
Q1 2023	97,138	$37,434	$355.42	$318.60 - $402.49
Q4 2022	97,575	$32,837	$319.83	$276.60 - $355.67
Q3 2022	100,787	$27,737	$378.38	$274.73 - $451.15
Q2 2022	102,082	$37,368	$406.98	$338.00 - $473.49
Q1 2022	100,940	$45,990	$481.10	$407.94 - $575.00
Q4 2021	101,073	$57,314	$625.08	$538.05 - $699.54
Q3 2021	101,428	$58,394	$629.41	$573.24 - $673.88
Q2 2021	101,668	$59,540	$515.47	$468.50 - $592.24
Q1 2021	103,014	$48,970	$467.43	$420.78 - $506.51
Q4 2020	103,394	$51,709	$483.11	$438.94 - $519.60
Q3 2020	103,998	$51,004	$465.18	$416.29 - $536.88
Q2 2020	104,464	$45,474	$370.53	$289.71 - $446.15
Q1 2020	104,994	$33,413	$342.05	$255.13 - $386.75
Q4 2019	105,763	$34,882	$294.23	$259.57 - $332.88
Q3 2019	107,878	$29,801	$291.94	$267.73 - $313.11
Q2 2019	108,591	$31,996	$277.72	$257.46 - $304.00
Q1 2019	109,024	$29,054	$252.10	$215.15 - $269.80
Q4 2018	109,814	$24,844	$241.40	$204.95 - $277.03
Q3 2018	108,663	$29,334	$257.84	$239.60 - $277.61
Q2 2018	108,243	$26,391	$236.55	$207.22 - $258.91
Q1 2018	110,410	$23,857	$203.33	$175.26 - $231.34
Q4 2017	110,746	$19,407	$172.04	$146.60 - $186.27
Q3 2017	108,181	$16,138	$149.24	$138.31 - $157.89
Q2 2017	108,121	$15,293	$136.92	$128.21 - $147.45
Q1 2017	108,361	$14,101	$117.37	$102.81 - $130.69
Q4 2016	109,406	$11,263	$105.86	$98.00 - $111.09
Q3 2016	110,151	$11,956	$100.34	$94.06 - $109.76
Q2 2016	111,139	$10,646	$96.05	$90.35 - $100.56
Q1 2016	111,274	$10,438	$86.68	$71.27 - $98.00
Q4 2015	111,329	$10,458	$89.84	$79.02 - $96.42
Q3 2015	114,229	$9,392	$81.07	$71.33 - $87.25
Q2 2015	115,439	$9,351	$78.03	$72.78 - $84.36
Q1 2015	116,589	$8,620	$74.59	$68.98 - $80.30
Q4 2014	116,964	$8,503	$70.09	$58.51 - $77.56
Q3 2014	115,514	$7,992	$70.88	$65.79 - $73.99
Q2 2014	114,979	$8,320	$64.50	$57.15 - $74.69
Q1 2014	119,029	$7,824	$64.14	$57.32 - $71.11
Q4 2013	119,094	$7,131	$55.25	$48.87 - $61.09
Q3 2013	120,114	$6,239	$47.71	$44.70 - $52.96
Q2 2013	120,114	$5,472	$44.30	$41.91 - $47.17