ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Mutual Advisors, LLC's Holding History (CIK: 0001694080)

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

Q4 2025

Shares 16,977 Value ($000) $5,942 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 16,501 Value ($000) $5,843 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 15,817 Value ($000) $5,864 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 15,933 Value ($000) $5,859 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 16,538 Value ($000) $7,060 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 17,026 Value ($000) $8,221 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 17,237 Value ($000) $9,249 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 18,104 Value ($000) $9,135 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 18,288 Value ($000) $10,910 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 18,257 Value ($000) $9,309 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 17,999 Value ($000) $8,801 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 17,920 Value ($000) $6,906 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 17,489 Value ($000) $5,885 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 17,768 Value ($000) $4,890 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 14,363 Value ($000) $5,258 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 14,471 Value ($000) $6,593 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 14,456 Value ($000) $8,197 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 14,437 Value ($000) $8,312 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 14,288 Value ($000) $8,367 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 13,867 Value ($000) $6,592 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 14,126 Value ($000) $7,065 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 2,113 Value ($000) $1,036 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 1,730 Value ($000) $753 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 911 Value ($000) $290 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 1,371 Value ($000) $452 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 1,220 Value ($000) $337 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 1,091 Value ($000) $321 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 1,011 Value ($000) $269 Avg Close $252.10 Range $215.15 - $269.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,977	$5,942	$340.09	$311.59 - $363.70
Q3 2025	16,501	$5,843	$358.75	$330.04 - $392.58
Q2 2025	15,817	$5,864	$385.32	$332.01 - $422.95
Q1 2025	15,933	$5,859	$428.84	$374.50 - $465.70
Q4 2024	16,538	$7,060	$495.13	$432.47 - $557.90
Q3 2024	17,026	$8,221	$548.46	$500.00 - $587.75
Q2 2024	17,237	$9,249	$484.22	$433.97 - $558.48
Q1 2024	18,104	$9,135	$573.19	$485.00 - $638.25
Q4 2023	18,288	$10,910	$576.76	$504.55 - $633.89
Q3 2023	18,257	$9,309	$524.63	$475.00 - $570.24
Q2 2023	17,999	$8,801	$402.84	$331.89 - $518.74
Q1 2023	17,920	$6,906	$355.42	$318.60 - $402.49
Q4 2022	17,489	$5,885	$319.83	$276.60 - $355.67
Q3 2022	17,768	$4,890	$378.38	$274.73 - $451.15
Q2 2022	14,363	$5,258	$406.98	$338.00 - $473.49
Q1 2022	14,471	$6,593	$481.10	$407.94 - $575.00
Q4 2021	14,456	$8,197	$625.08	$538.05 - $699.54
Q3 2021	14,437	$8,312	$629.41	$573.24 - $673.88
Q2 2021	14,288	$8,367	$515.47	$468.50 - $592.24
Q1 2021	13,867	$6,592	$467.43	$420.78 - $506.51
Q4 2020	14,126	$7,065	$483.11	$438.94 - $519.60
Q3 2020	2,113	$1,036	$465.18	$416.29 - $536.88
Q2 2020	1,730	$753	$370.53	$289.71 - $446.15
Q1 2020	911	$290	$342.05	$255.13 - $386.75
Q4 2019	1,371	$452	$294.23	$259.57 - $332.88
Q3 2019	1,220	$337	$291.94	$267.73 - $313.11
Q2 2019	1,091	$321	$277.72	$257.46 - $304.00
Q1 2019	1,011	$269	$252.10	$215.15 - $269.80