ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Global Retirement Partners, LLC's Holding History (CIK: 0001749744)

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

Q4 2025

Shares 10,768 Value ($000) $3,769 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 6,689 Value ($000) $2,360 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 6,463 Value ($000) $2,500 Avg Close $385.32 Range $332.01 - $422.95

Q4 2024

Shares 12,352 Value ($000) $5,493 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 12,365 Value ($000) $6,402 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 12,533 Value ($000) $6,963 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 12,283 Value ($000) $6,198 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 17,926 Value ($000) $10,714 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 11,965 Value ($000) $6,203 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 12,172 Value ($000) $5,952 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 13,370 Value ($000) $4,616 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 11,933 Value ($000) $4,016 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 10,234 Value ($000) $3,260 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 8,074 Value ($000) $2,956 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 8,136 Value ($000) $3,241 Avg Close $481.10 Range $407.94 - $575.00

Q3 2021

Shares 7,893 Value ($000) $4,544 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 7,713 Value ($000) $4,517 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 7,242 Value ($000) $3,443 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 6,800 Value ($000) $3,401 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 6,081 Value ($000) $2,982 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 5,764 Value ($000) $2,509 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 5,845 Value ($000) $1,860 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 6,412 Value ($000) $2,115 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 6,824 Value ($000) $1,885 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 4,997 Value ($000) $1,472 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 3,972 Value ($000) $1,058 Avg Close $252.10 Range $215.15 - $269.80

Q4 2018

Shares 4,326 Value ($000) $979 Avg Close $241.40 Range $204.95 - $277.03

Q3 2018

Shares 6,593 Value ($000) $1,780 Avg Close $257.84 Range $239.60 - $277.61

Q2 2018

Shares 5,245 Value ($000) $1,279 Avg Close $236.55 Range $207.22 - $258.91

Q1 2018

Shares 4,347 Value ($000) $939 Avg Close $203.33 Range $175.26 - $231.34

Q4 2017

Shares 4,560 Value ($000) $799 Avg Close $172.04 Range $146.60 - $186.27

Q3 2017

Shares 3,117 Value ($000) $465 Avg Close $149.24 Range $138.31 - $157.89

Q2 2017

Shares 2,752 Value ($000) $389 Avg Close $136.92 Range $128.21 - $147.45

Q1 2017

Shares 1,931 Value ($000) $251 Avg Close $117.37 Range $102.81 - $130.69

Q4 2016

Shares 1,740 Value ($000) $179 Avg Close $105.86 Range $98.00 - $111.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,768	$3,769	$340.09	$311.59 - $363.70
Q3 2025	6,689	$2,360	$358.75	$330.04 - $392.58
Q2 2025	6,463	$2,500	$385.32	$332.01 - $422.95
Q4 2024	12,352	$5,493	$495.13	$432.47 - $557.90
Q3 2024	12,365	$6,402	$548.46	$500.00 - $587.75
Q2 2024	12,533	$6,963	$484.22	$433.97 - $558.48
Q1 2024	12,283	$6,198	$573.19	$485.00 - $638.25
Q4 2023	17,926	$10,714	$576.76	$504.55 - $633.89
Q3 2023	11,965	$6,203	$524.63	$475.00 - $570.24
Q2 2023	12,172	$5,952	$402.84	$331.89 - $518.74
Q1 2023	13,370	$4,616	$355.42	$318.60 - $402.49
Q4 2022	11,933	$4,016	$319.83	$276.60 - $355.67
Q3 2022	10,234	$3,260	$378.38	$274.73 - $451.15
Q2 2022	8,074	$2,956	$406.98	$338.00 - $473.49
Q1 2022	8,136	$3,241	$481.10	$407.94 - $575.00
Q3 2021	7,893	$4,544	$629.41	$573.24 - $673.88
Q2 2021	7,713	$4,517	$515.47	$468.50 - $592.24
Q1 2021	7,242	$3,443	$467.43	$420.78 - $506.51
Q4 2020	6,800	$3,401	$483.11	$438.94 - $519.60
Q3 2020	6,081	$2,982	$465.18	$416.29 - $536.88
Q2 2020	5,764	$2,509	$370.53	$289.71 - $446.15
Q1 2020	5,845	$1,860	$342.05	$255.13 - $386.75
Q4 2019	6,412	$2,115	$294.23	$259.57 - $332.88
Q3 2019	6,824	$1,885	$291.94	$267.73 - $313.11
Q2 2019	4,997	$1,472	$277.72	$257.46 - $304.00
Q1 2019	3,972	$1,058	$252.10	$215.15 - $269.80
Q4 2018	4,326	$979	$241.40	$204.95 - $277.03
Q3 2018	6,593	$1,780	$257.84	$239.60 - $277.61
Q2 2018	5,245	$1,279	$236.55	$207.22 - $258.91
Q1 2018	4,347	$939	$203.33	$175.26 - $231.34
Q4 2017	4,560	$799	$172.04	$146.60 - $186.27
Q3 2017	3,117	$465	$149.24	$138.31 - $157.89
Q2 2017	2,752	$389	$136.92	$128.21 - $147.45
Q1 2017	1,931	$251	$117.37	$102.81 - $130.69
Q4 2016	1,740	$179	$105.86	$98.00 - $111.09