ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Mission Creek Capital Partners, Inc.'s Holding History (CIK: 0001801583)

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

Q4 2025

Shares 8,060 Value ($000) $2,821 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 8,048 Value ($000) $2,839 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 3,985 Value ($000) $1,542 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 4,092 Value ($000) $1,569 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 5,291 Value ($000) $2,353 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 5,088 Value ($000) $2,634 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 5,085 Value ($000) $2,825 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 4,159 Value ($000) $2,099 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 3,951 Value ($000) $2,357 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 3,858 Value ($000) $1,967 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 3,883 Value ($000) $1,899 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 3,741 Value ($000) $1,442 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 3,631 Value ($000) $1,222 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 3,319 Value ($000) $913 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 3,199 Value ($000) $1,171 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 3,075 Value ($000) $1,401 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 3,022 Value ($000) $1,714 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 2,941 Value ($000) $1,693 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 2,940 Value ($000) $1,722 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 2,885 Value ($000) $1,371 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 2,922 Value ($000) $1,461 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 2,700 Value ($000) $1,324 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 2,805 Value ($000) $1,221 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 2,801 Value ($000) $891 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 2,687 Value ($000) $886 Avg Close $294.23 Range $259.57 - $332.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,060	$2,821	$340.09	$311.59 - $363.70
Q3 2025	8,048	$2,839	$358.75	$330.04 - $392.58
Q2 2025	3,985	$1,542	$385.32	$332.01 - $422.95
Q1 2025	4,092	$1,569	$428.84	$374.50 - $465.70
Q4 2024	5,291	$2,353	$495.13	$432.47 - $557.90
Q3 2024	5,088	$2,634	$548.46	$500.00 - $587.75
Q2 2024	5,085	$2,825	$484.22	$433.97 - $558.48
Q1 2024	4,159	$2,099	$573.19	$485.00 - $638.25
Q4 2023	3,951	$2,357	$576.76	$504.55 - $633.89
Q3 2023	3,858	$1,967	$524.63	$475.00 - $570.24
Q2 2023	3,883	$1,899	$402.84	$331.89 - $518.74
Q1 2023	3,741	$1,442	$355.42	$318.60 - $402.49
Q4 2022	3,631	$1,222	$319.83	$276.60 - $355.67
Q3 2022	3,319	$913	$378.38	$274.73 - $451.15
Q2 2022	3,199	$1,171	$406.98	$338.00 - $473.49
Q1 2022	3,075	$1,401	$481.10	$407.94 - $575.00
Q4 2021	3,022	$1,714	$625.08	$538.05 - $699.54
Q3 2021	2,941	$1,693	$629.41	$573.24 - $673.88
Q2 2021	2,940	$1,722	$515.47	$468.50 - $592.24
Q1 2021	2,885	$1,371	$467.43	$420.78 - $506.51
Q4 2020	2,922	$1,461	$483.11	$438.94 - $519.60
Q3 2020	2,700	$1,324	$465.18	$416.29 - $536.88
Q2 2020	2,805	$1,221	$370.53	$289.71 - $446.15
Q1 2020	2,801	$891	$342.05	$255.13 - $386.75
Q4 2019	2,687	$886	$294.23	$259.57 - $332.88