ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

First Bank & Trust's Holding History (CIK: 0001692632)

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

Q3 2025
Shares 687 Value ($000) $242 Avg Close $358.75 Range $330.04 - $392.58
Q2 2025
Shares 955 Value ($000) $369 Avg Close $385.32 Range $332.01 - $422.95
Q1 2025
Shares 2,566 Value ($000) $984 Avg Close $428.84 Range $374.50 - $465.70
Q4 2024
Shares 3,252 Value ($000) $1,446 Avg Close $495.13 Range $432.47 - $557.90
Q3 2024
Shares 3,933 Value ($000) $2,036 Avg Close $548.46 Range $500.00 - $587.75
Q2 2024
Shares 3,907 Value ($000) $2,170 Avg Close $484.22 Range $433.97 - $558.48
Q1 2024
Shares 4,019 Value ($000) $2,028 Avg Close $573.19 Range $485.00 - $638.25
Q4 2023
Shares 4,060 Value ($000) $2,422 Avg Close $576.76 Range $504.55 - $633.89
Q3 2023
Shares 3,985 Value ($000) $2,032 Avg Close $524.63 Range $475.00 - $570.24
Q2 2023
Shares 3,907 Value ($000) $1,910 Avg Close $402.84 Range $331.89 - $518.74
Q1 2023
Shares 4,014 Value ($000) $1,547 Avg Close $355.42 Range $318.60 - $402.49
Q4 2022
Shares 2,893 Value ($000) $1 Avg Close $319.83 Range $276.60 - $355.67
Q3 2022
Shares 3,017 Value ($000) $830 Avg Close $378.38 Range $274.73 - $451.15
Q2 2022
Shares 2,812 Value ($000) $1,030 Avg Close $406.98 Range $338.00 - $473.49
Q1 2022
Shares 2,431 Value ($000) $1,107 Avg Close $481.10 Range $407.94 - $575.00
Q4 2021
Shares 2,243 Value ($000) $1,272 Avg Close $625.08 Range $538.05 - $699.54
Q3 2021
Shares 2,064 Value ($000) $1,189 Avg Close $629.41 Range $573.24 - $673.88
Q2 2021
Shares 2,033 Value ($000) $1,191 Avg Close $515.47 Range $468.50 - $592.24
Q1 2021
Shares 2,046 Value ($000) $973 Avg Close $467.43 Range $420.78 - $506.51
Q4 2020
Shares 1,229 Value ($000) $615 Avg Close $483.11 Range $438.94 - $519.60
Q3 2020
Shares 1,766 Value ($000) $866 Avg Close $465.18 Range $416.29 - $536.88
Q2 2020
Shares 1,792 Value ($000) $780 Avg Close $370.53 Range $289.71 - $446.15
Q1 2020
Shares 1,819 Value ($000) $579 Avg Close $342.05 Range $255.13 - $386.75
Q4 2019
Shares 2,014 Value ($000) $664 Avg Close $294.23 Range $259.57 - $332.88
Q3 2019
Shares 2,465 Value ($000) $681 Avg Close $291.94 Range $267.73 - $313.11
Q2 2019
Shares 2,594 Value ($000) $764 Avg Close $277.72 Range $257.46 - $304.00
Q1 2019
Shares 3,531 Value ($000) $941 Avg Close $252.10 Range $215.15 - $269.80
Q4 2018
Shares 4,058 Value ($000) $918 Avg Close $241.40 Range $204.95 - $277.03
Q3 2018
Shares 4,649 Value ($000) $1,225 Avg Close $257.84 Range $239.60 - $277.61
Q2 2018
Shares 4,673 Value ($000) $1,139 Avg Close $236.55 Range $207.22 - $258.91
Q1 2018
Shares 4,687 Value ($000) $1,013 Avg Close $203.33 Range $175.26 - $231.34
Q4 2017
Shares 5,005 Value ($000) $877 Avg Close $172.04 Range $146.60 - $186.27
Q3 2017
Shares 5,386 Value ($000) $803 Avg Close $149.24 Range $138.31 - $157.89
Q2 2017
Shares 5,272 Value ($000) $746 Avg Close $136.92 Range $128.21 - $147.45
Q1 2017
Shares 5,047 Value ($000) $657 Avg Close $117.37 Range $102.81 - $130.69
Q4 2016
Shares 5,043 Value ($000) $519 Avg Close $105.86 Range $98.00 - $111.09