ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

RMR Wealth Builders's Holding History (CIK: 0001803848)

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

Q4 2025

Shares 1,395 Value ($000) $488 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 1,697 Value ($000) $599 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 2,033 Value ($000) $787 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 4,721 Value ($000) $1,811 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 4,763 Value ($000) $2,118 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 4,762 Value ($000) $2,466 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 4,817 Value ($000) $2,676 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 4,594 Value ($000) $2,318 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 4,252 Value ($000) $2,537 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 4,037 Value ($000) $2,058 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 3,179 Value ($000) $1,554 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 3,202 Value ($000) $1,234 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 2,021 Value ($000) $680 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 1,909 Value ($000) $525 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 1,885 Value ($000) $690 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 1,558 Value ($000) $710 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 782 Value ($000) $443 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 1,466 Value ($000) $844 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 1,342 Value ($000) $786 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 2,434 Value ($000) $1,157 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 795 Value ($000) $398 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 2,551 Value ($000) $1,251 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 761 Value ($000) $331 Avg Close $370.53 Range $289.71 - $446.15

Q4 2019

Shares 761 Value ($000) $251 Avg Close $294.23 Range $259.57 - $332.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,395	$488	$340.09	$311.59 - $363.70
Q3 2025	1,697	$599	$358.75	$330.04 - $392.58
Q2 2025	2,033	$787	$385.32	$332.01 - $422.95
Q1 2025	4,721	$1,811	$428.84	$374.50 - $465.70
Q4 2024	4,763	$2,118	$495.13	$432.47 - $557.90
Q3 2024	4,762	$2,466	$548.46	$500.00 - $587.75
Q2 2024	4,817	$2,676	$484.22	$433.97 - $558.48
Q1 2024	4,594	$2,318	$573.19	$485.00 - $638.25
Q4 2023	4,252	$2,537	$576.76	$504.55 - $633.89
Q3 2023	4,037	$2,058	$524.63	$475.00 - $570.24
Q2 2023	3,179	$1,554	$402.84	$331.89 - $518.74
Q1 2023	3,202	$1,234	$355.42	$318.60 - $402.49
Q4 2022	2,021	$680	$319.83	$276.60 - $355.67
Q3 2022	1,909	$525	$378.38	$274.73 - $451.15
Q2 2022	1,885	$690	$406.98	$338.00 - $473.49
Q1 2022	1,558	$710	$481.10	$407.94 - $575.00
Q4 2021	782	$443	$625.08	$538.05 - $699.54
Q3 2021	1,466	$844	$629.41	$573.24 - $673.88
Q2 2021	1,342	$786	$515.47	$468.50 - $592.24
Q1 2021	2,434	$1,157	$467.43	$420.78 - $506.51
Q4 2020	795	$398	$483.11	$438.94 - $519.60
Q3 2020	2,551	$1,251	$465.18	$416.29 - $536.88
Q2 2020	761	$331	$370.53	$289.71 - $446.15
Q4 2019	761	$251	$294.23	$259.57 - $332.88