ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

RDA Financial Network's Holding History (CIK: 0001774086)

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

Q4 2025

Shares 8,829 Value ($000) $3,090 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 8,649 Value ($000) $3,051 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 7,249 Value ($000) $2,804 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 7,161 Value ($000) $2,746 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 7,023 Value ($000) $3,123 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 9,069 Value ($000) $4,696 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 8,691 Value ($000) $4,828 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 7,874 Value ($000) $3,973 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 7,251 Value ($000) $4,326 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 6,425 Value ($000) $3,276 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 6,566 Value ($000) $3,211 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 6,816 Value ($000) $2,627 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 6,681 Value ($000) $2,248 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 5,962 Value ($000) $1,641 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 5,789 Value ($000) $2,119 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 5,552 Value ($000) $2,530 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 4,974 Value ($000) $2,821 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 5,046 Value ($000) $2,905 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 5,006 Value ($000) $2,932 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 4,891 Value ($000) $2,325 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 4,533 Value ($000) $2,267 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 4,640 Value ($000) $2,276 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 4,769 Value ($000) $2,076 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 4,390 Value ($000) $1,397 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 4,087 Value ($000) $1,437 Avg Close $294.23 Range $259.57 - $332.88

Q3 2019

Shares 3,982 Value ($000) $1,197 Avg Close $291.94 Range $267.73 - $313.11

Q2 2019

Shares 3,899 Value ($000) $1,181 Avg Close $277.72 Range $257.46 - $304.00

Q1 2019

Shares 3,565 Value ($000) $970 Avg Close $252.10 Range $215.15 - $269.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,829	$3,090	$340.09	$311.59 - $363.70
Q3 2025	8,649	$3,051	$358.75	$330.04 - $392.58
Q2 2025	7,249	$2,804	$385.32	$332.01 - $422.95
Q1 2025	7,161	$2,746	$428.84	$374.50 - $465.70
Q4 2024	7,023	$3,123	$495.13	$432.47 - $557.90
Q3 2024	9,069	$4,696	$548.46	$500.00 - $587.75
Q2 2024	8,691	$4,828	$484.22	$433.97 - $558.48
Q1 2024	7,874	$3,973	$573.19	$485.00 - $638.25
Q4 2023	7,251	$4,326	$576.76	$504.55 - $633.89
Q3 2023	6,425	$3,276	$524.63	$475.00 - $570.24
Q2 2023	6,566	$3,211	$402.84	$331.89 - $518.74
Q1 2023	6,816	$2,627	$355.42	$318.60 - $402.49
Q4 2022	6,681	$2,248	$319.83	$276.60 - $355.67
Q3 2022	5,962	$1,641	$378.38	$274.73 - $451.15
Q2 2022	5,789	$2,119	$406.98	$338.00 - $473.49
Q1 2022	5,552	$2,530	$481.10	$407.94 - $575.00
Q4 2021	4,974	$2,821	$625.08	$538.05 - $699.54
Q3 2021	5,046	$2,905	$629.41	$573.24 - $673.88
Q2 2021	5,006	$2,932	$515.47	$468.50 - $592.24
Q1 2021	4,891	$2,325	$467.43	$420.78 - $506.51
Q4 2020	4,533	$2,267	$483.11	$438.94 - $519.60
Q3 2020	4,640	$2,276	$465.18	$416.29 - $536.88
Q2 2020	4,769	$2,076	$370.53	$289.71 - $446.15
Q1 2020	4,390	$1,397	$342.05	$255.13 - $386.75
Q4 2019	4,087	$1,437	$294.23	$259.57 - $332.88
Q3 2019	3,982	$1,197	$291.94	$267.73 - $313.11
Q2 2019	3,899	$1,181	$277.72	$257.46 - $304.00
Q1 2019	3,565	$970	$252.10	$215.15 - $269.80