ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Bank of Marin's Holding History (CIK: 0001801145)

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

Q4 2025

Shares 1,830 Value ($000) $640 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 1,853 Value ($000) $654 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 1,874 Value ($000) $725 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 1,874 Value ($000) $719 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 2,164 Value ($000) $962 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 1,927 Value ($000) $998 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 1,958 Value ($000) $1,088 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 2,037 Value ($000) $1,028 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 2,035 Value ($000) $1,214 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 2,045 Value ($000) $1,043 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 2,208 Value ($000) $1,080 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 2,251 Value ($000) $867 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 2,445 Value ($000) $823 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 2,445 Value ($000) $673 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 2,476 Value ($000) $906 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 2,529 Value ($000) $1,152 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 2,443 Value ($000) $1,385 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 2,348 Value ($000) $1,352 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 2,352 Value ($000) $1,377 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 2,342 Value ($000) $1,113 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 2,102 Value ($000) $1,051 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 1,915 Value ($000) $939 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 1,797 Value ($000) $782 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 1,806 Value ($000) $575 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 2,502 Value ($000) $825 Avg Close $294.23 Range $259.57 - $332.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,830	$640	$340.09	$311.59 - $363.70
Q3 2025	1,853	$654	$358.75	$330.04 - $392.58
Q2 2025	1,874	$725	$385.32	$332.01 - $422.95
Q1 2025	1,874	$719	$428.84	$374.50 - $465.70
Q4 2024	2,164	$962	$495.13	$432.47 - $557.90
Q3 2024	1,927	$998	$548.46	$500.00 - $587.75
Q2 2024	1,958	$1,088	$484.22	$433.97 - $558.48
Q1 2024	2,037	$1,028	$573.19	$485.00 - $638.25
Q4 2023	2,035	$1,214	$576.76	$504.55 - $633.89
Q3 2023	2,045	$1,043	$524.63	$475.00 - $570.24
Q2 2023	2,208	$1,080	$402.84	$331.89 - $518.74
Q1 2023	2,251	$867	$355.42	$318.60 - $402.49
Q4 2022	2,445	$823	$319.83	$276.60 - $355.67
Q3 2022	2,445	$673	$378.38	$274.73 - $451.15
Q2 2022	2,476	$906	$406.98	$338.00 - $473.49
Q1 2022	2,529	$1,152	$481.10	$407.94 - $575.00
Q4 2021	2,443	$1,385	$625.08	$538.05 - $699.54
Q3 2021	2,348	$1,352	$629.41	$573.24 - $673.88
Q2 2021	2,352	$1,377	$515.47	$468.50 - $592.24
Q1 2021	2,342	$1,113	$467.43	$420.78 - $506.51
Q4 2020	2,102	$1,051	$483.11	$438.94 - $519.60
Q3 2020	1,915	$939	$465.18	$416.29 - $536.88
Q2 2020	1,797	$782	$370.53	$289.71 - $446.15
Q1 2020	1,806	$575	$342.05	$255.13 - $386.75
Q4 2019	2,502	$825	$294.23	$259.57 - $332.88