ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Cooper Financial Group's Holding History (CIK: 0001751581)

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

Q4 2025

Shares 4,287 Value ($000) $1,500 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 4,476 Value ($000) $1,579 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 5,619 Value ($000) $2,174 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 3,654 Value ($000) $1,401 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 3,634 Value ($000) $1,616 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 3,241 Value ($000) $1,678 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 3,016 Value ($000) $1,676 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 2,847 Value ($000) $1,437 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 2,860 Value ($000) $1,706 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 2,719 Value ($000) $1,387 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 2,580 Value ($000) $1,262 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 2,484 Value ($000) $957 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 2,318 Value ($000) $780 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 2,357 Value ($000) $649 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 2,575 Value ($000) $943 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 1,698 Value ($000) $774 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 1,674 Value ($000) $949 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 1,290 Value ($000) $743 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 1,220 Value ($000) $714 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 1,176 Value ($000) $559 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 2,040 Value ($000) $1,020 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 1,159 Value ($000) $568 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 1,170 Value ($000) $509 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 908 Value ($000) $289 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 885 Value ($000) $292 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 867 Value ($000) $240 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 780 Value ($000) $230 Avg Close $277.72 Range $257.46 - $304.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,287	$1,500	$340.09	$311.59 - $363.70
Q3 2025	4,476	$1,579	$358.75	$330.04 - $392.58
Q2 2025	5,619	$2,174	$385.32	$332.01 - $422.95
Q1 2025	3,654	$1,401	$428.84	$374.50 - $465.70
Q4 2024	3,634	$1,616	$495.13	$432.47 - $557.90
Q3 2024	3,241	$1,678	$548.46	$500.00 - $587.75
Q2 2024	3,016	$1,676	$484.22	$433.97 - $558.48
Q1 2024	2,847	$1,437	$573.19	$485.00 - $638.25
Q4 2023	2,860	$1,706	$576.76	$504.55 - $633.89
Q3 2023	2,719	$1,387	$524.63	$475.00 - $570.24
Q2 2023	2,580	$1,262	$402.84	$331.89 - $518.74
Q1 2023	2,484	$957	$355.42	$318.60 - $402.49
Q4 2022	2,318	$780	$319.83	$276.60 - $355.67
Q3 2022	2,357	$649	$378.38	$274.73 - $451.15
Q2 2022	2,575	$943	$406.98	$338.00 - $473.49
Q1 2022	1,698	$774	$481.10	$407.94 - $575.00
Q4 2021	1,674	$949	$625.08	$538.05 - $699.54
Q3 2021	1,290	$743	$629.41	$573.24 - $673.88
Q2 2021	1,220	$714	$515.47	$468.50 - $592.24
Q1 2021	1,176	$559	$467.43	$420.78 - $506.51
Q4 2020	2,040	$1,020	$483.11	$438.94 - $519.60
Q3 2020	1,159	$568	$465.18	$416.29 - $536.88
Q2 2020	1,170	$509	$370.53	$289.71 - $446.15
Q1 2020	908	$289	$342.05	$255.13 - $386.75
Q4 2019	885	$292	$294.23	$259.57 - $332.88
Q3 2019	867	$240	$291.94	$267.73 - $313.11
Q2 2019	780	$230	$277.72	$257.46 - $304.00