ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Shepherd Financial Partners LLC's Holding History (CIK: 0001696628)

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

Q4 2025

Shares 4,452 Value ($000) $1,558 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 6,595 Value ($000) $2,326 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 5,369 Value ($000) $2,077 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 5,373 Value ($000) $2,061 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 5,111 Value ($000) $2,273 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 5,096 Value ($000) $2,639 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 5,055 Value ($000) $2,808 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 5,040 Value ($000) $2,543 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 5,101 Value ($000) $3,043 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 5,161 Value ($000) $2,632 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 5,012 Value ($000) $2,451 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 5,012 Value ($000) $1,931 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 5,033 Value ($000) $1,694 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 4,848 Value ($000) $1,334 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 4,798 Value ($000) $1,756 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 4,720 Value ($000) $2,147 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 6,144 Value ($000) $3,486 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 6,048 Value ($000) $3,477 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 6,361 Value ($000) $3,725 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 6,341 Value ($000) $3,014 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 6,313 Value ($000) $3,169 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 6,281 Value ($000) $3,080 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 6,197 Value ($000) $2,698 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 6,141 Value ($000) $1,955 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 5,809 Value ($000) $1,917 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 5,833 Value ($000) $1,610 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 5,830 Value ($000) $1,718 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 5,775 Value ($000) $1,539 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 4,061 Value ($000) $916 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 5,836 Value ($000) $1,423 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 5,836 Value ($000) $1,419 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 1,593 Value ($000) $344 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 1,560 Value ($000) $273 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 1,560 Value ($000) $237 Avg Close $149.24 Range $138.31 - $157.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,452	$1,558	$340.09	$311.59 - $363.70
Q3 2025	6,595	$2,326	$358.75	$330.04 - $392.58
Q2 2025	5,369	$2,077	$385.32	$332.01 - $422.95
Q1 2025	5,373	$2,061	$428.84	$374.50 - $465.70
Q4 2024	5,111	$2,273	$495.13	$432.47 - $557.90
Q3 2024	5,096	$2,639	$548.46	$500.00 - $587.75
Q2 2024	5,055	$2,808	$484.22	$433.97 - $558.48
Q1 2024	5,040	$2,543	$573.19	$485.00 - $638.25
Q4 2023	5,101	$3,043	$576.76	$504.55 - $633.89
Q3 2023	5,161	$2,632	$524.63	$475.00 - $570.24
Q2 2023	5,012	$2,451	$402.84	$331.89 - $518.74
Q1 2023	5,012	$1,931	$355.42	$318.60 - $402.49
Q4 2022	5,033	$1,694	$319.83	$276.60 - $355.67
Q3 2022	4,848	$1,334	$378.38	$274.73 - $451.15
Q2 2022	4,798	$1,756	$406.98	$338.00 - $473.49
Q1 2022	4,720	$2,147	$481.10	$407.94 - $575.00
Q4 2021	6,144	$3,486	$625.08	$538.05 - $699.54
Q3 2021	6,048	$3,477	$629.41	$573.24 - $673.88
Q2 2021	6,361	$3,725	$515.47	$468.50 - $592.24
Q1 2021	6,341	$3,014	$467.43	$420.78 - $506.51
Q4 2020	6,313	$3,169	$483.11	$438.94 - $519.60
Q3 2020	6,281	$3,080	$465.18	$416.29 - $536.88
Q2 2020	6,197	$2,698	$370.53	$289.71 - $446.15
Q1 2020	6,141	$1,955	$342.05	$255.13 - $386.75
Q4 2019	5,809	$1,917	$294.23	$259.57 - $332.88
Q3 2019	5,833	$1,610	$291.94	$267.73 - $313.11
Q2 2019	5,830	$1,718	$277.72	$257.46 - $304.00
Q1 2019	5,775	$1,539	$252.10	$215.15 - $269.80
Q4 2018	4,061	$916	$241.40	$204.95 - $277.03
Q3 2018	5,836	$1,423	$257.84	$239.60 - $277.61
Q2 2018	5,836	$1,419	$236.55	$207.22 - $258.91
Q1 2018	1,593	$344	$203.33	$175.26 - $231.34
Q4 2017	1,560	$273	$172.04	$146.60 - $186.27
Q3 2017	1,560	$237	$149.24	$138.31 - $157.89