ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025

Shares 13,901 Value ($000) $4,865 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 590,982 Value ($000) $208,469 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 566,531 Value ($000) $219,179 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 287,998 Value ($000) $110,456 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 115,263 Value ($000) $51,263 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 99,474 Value ($000) $48,056 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 104,355 Value ($000) $57,979 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 38,757 Value ($000) $19,557 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 10,552 Value ($000) $6,295 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 12,244 Value ($000) $6,243 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 13,615 Value ($000) $6,658 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 20,958 Value ($000) $8 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 24,426 Value ($000) $8 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 22,237 Value ($000) $6,120 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 12,061 Value ($000) $4,415 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 15,661 Value ($000) $7,135 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 599 Value ($000) $300 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 11,465 Value ($000) $6,601 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 14,141 Value ($000) $8,282 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 619 Value ($000) $294 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 599 Value ($000) $300 Avg Close $483.11 Range $438.94 - $519.60

Q2 2020

Shares 649 Value ($000) $283 Avg Close $370.53 Range $289.71 - $446.15

Q4 2019

Shares 623 Value ($000) $205 Avg Close $294.23 Range $259.57 - $332.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,901	$4,865	$340.09	$311.59 - $363.70
Q3 2025	590,982	$208,469	$358.75	$330.04 - $392.58
Q2 2025	566,531	$219,179	$385.32	$332.01 - $422.95
Q1 2025	287,998	$110,456	$428.84	$374.50 - $465.70
Q4 2024	115,263	$51,263	$495.13	$432.47 - $557.90
Q3 2024	99,474	$48,056	$548.46	$500.00 - $587.75
Q2 2024	104,355	$57,979	$484.22	$433.97 - $558.48
Q1 2024	38,757	$19,557	$573.19	$485.00 - $638.25
Q4 2023	10,552	$6,295	$576.76	$504.55 - $633.89
Q3 2023	12,244	$6,243	$524.63	$475.00 - $570.24
Q2 2023	13,615	$6,658	$402.84	$331.89 - $518.74
Q1 2023	20,958	$8	$355.42	$318.60 - $402.49
Q4 2022	24,426	$8	$319.83	$276.60 - $355.67
Q3 2022	22,237	$6,120	$378.38	$274.73 - $451.15
Q2 2022	12,061	$4,415	$406.98	$338.00 - $473.49
Q1 2022	15,661	$7,135	$481.10	$407.94 - $575.00
Q4 2021	599	$300	$625.08	$538.05 - $699.54
Q3 2021	11,465	$6,601	$629.41	$573.24 - $673.88
Q2 2021	14,141	$8,282	$515.47	$468.50 - $592.24
Q1 2021	619	$294	$467.43	$420.78 - $506.51
Q4 2020	599	$300	$483.11	$438.94 - $519.60
Q2 2020	649	$283	$370.53	$289.71 - $446.15
Q4 2019	623	$205	$294.23	$259.57 - $332.88