Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 305.90 | 312.20 | 305.80 | 308.45 | 308.45 | 3,174 |
| 2025-08-18 | 302.50 | 306.30 | 302.50 | 305.50 | 305.50 | 824 |
| 2025-08-15 | 299.80 | 303.50 | 298.70 | 302.90 | 302.90 | 1,371 |
| 2025-08-14 | 300.25 | 303.00 | 297.65 | 300.55 | 300.55 | 4,419 |
| 2025-08-13 | 289.50 | 297.70 | 288.40 | 296.30 | 296.30 | 1,716 |
| 2025-08-12 | 288.40 | 289.25 | 284.95 | 287.55 | 287.55 | 1,569 |
| 2025-08-11 | 294.80 | 295.95 | 286.45 | 291.50 | 291.50 | 3,678 |
| 2025-08-08 | 291.15 | 291.50 | 289.00 | 289.45 | 289.45 | 860 |
| 2025-08-07 | 297.10 | 298.50 | 290.55 | 291.20 | 291.20 | 2,650 |
| 2025-08-06 | 293.90 | 295.20 | 292.00 | 293.00 | 293.00 | 964 |
| 2025-08-05 | 296.00 | 296.30 | 292.55 | 293.90 | 293.90 | 1,673 |
| 2025-08-04 | 303.80 | 304.85 | 297.90 | 297.95 | 297.95 | 2,329 |
| 2025-08-01 | 312.40 | 315.85 | 302.05 | 303.75 | 303.75 | 1,624 |
| 2025-07-31 | 317.60 | 319.00 | 311.00 | 314.55 | 314.55 | 1,398 |
| 2025-07-30 | 321.70 | 322.40 | 318.75 | 321.45 | 321.45 | 783 |
| 2025-07-29 | 320.30 | 324.50 | 319.15 | 323.85 | 323.85 | 1,948 |
| 2025-07-28 | 318.10 | 319.70 | 316.90 | 318.40 | 318.40 | 1,605 |
| 2025-07-25 | 317.25 | 318.10 | 315.50 | 317.10 | 317.10 | 903 |
| 2025-07-24 | 315.60 | 318.95 | 315.60 | 316.25 | 316.25 | 1,527 |
| 2025-07-23 | 320.55 | 320.55 | 315.60 | 317.45 | 317.45 | 3,340 |
| 2025-07-22 | 314.05 | 319.80 | 313.60 | 316.70 | 316.70 | 2,793 |
| 2025-07-21 | 314.20 | 316.05 | 311.00 | 311.65 | 311.65 | 1,334 |
| 2025-07-18 | 315.55 | 316.05 | 312.70 | 313.70 | 313.70 | 1,673 |
| 2025-07-17 | 312.05 | 315.20 | 311.20 | 315.20 | 315.20 | 1,731 |
| 2025-07-16 | 313.00 | 315.15 | 308.15 | 308.15 | 308.15 | 2,021 |
| 2025-07-15 | 314.10 | 316.20 | 312.95 | 315.65 | 315.65 | 1,076 |
| 2025-07-14 | 311.45 | 313.15 | 308.85 | 312.75 | 312.75 | 1,427 |
| 2025-07-11 | 317.95 | 317.95 | 313.90 | 313.95 | 313.95 | 1,317 |
| 2025-07-10 | 318.10 | 319.50 | 313.50 | 318.15 | 318.15 | 1,597 |
| 2025-07-09 | 325.75 | 328.25 | 321.05 | 322.20 | 322.20 | 1,294 |
| 2025-07-08 | 322.00 | 330.00 | 321.30 | 327.70 | 327.70 | 1,119 |
| 2025-07-07 | 321.70 | 325.05 | 321.70 | 322.70 | 322.70 | 1,267 |
| 2025-07-04 | 324.00 | 326.20 | 320.35 | 321.25 | 321.25 | 1,161 |
| 2025-07-03 | 320.65 | 324.95 | 320.30 | 323.95 | 323.95 | 1,458 |
| 2025-07-02 | 329.75 | 329.75 | 317.00 | 319.85 | 319.85 | 2,876 |
| 2025-07-01 | 328.95 | 331.30 | 324.00 | 331.30 | 331.30 | 834 |
| 2025-06-30 | 330.20 | 333.15 | 329.60 | 329.60 | 329.60 | 742 |
| 2025-06-27 | 330.55 | 332.70 | 328.50 | 332.70 | 332.70 | 525 |
| 2025-06-26 | 332.80 | 332.80 | 327.00 | 330.20 | 330.20 | 5,889 |
| 2025-06-25 | 330.05 | 332.90 | 329.45 | 332.45 | 332.45 | 694 |
| 2025-06-24 | 332.30 | 332.30 | 326.55 | 326.80 | 326.80 | 825 |
| 2025-06-23 | 324.30 | 329.40 | 324.30 | 327.95 | 327.95 | 726 |
| 2025-06-20 | 326.85 | 330.65 | 325.95 | 327.45 | 327.45 | 450 |
| 2025-06-19 | 328.35 | 328.40 | 324.05 | 325.45 | 325.45 | 764 |
| 2025-06-18 | 333.65 | 335.30 | 332.00 | 332.55 | 332.55 | 593 |
| 2025-06-17 | 345.00 | 345.45 | 336.55 | 337.85 | 337.85 | 3,066 |
| 2025-06-16 | 341.25 | 348.55 | 337.85 | 341.95 | 341.95 | 1,895 |
| 2025-06-13 | 349.40 | 353.00 | 333.00 | 338.35 | 338.35 | 3,858 |
| 2025-06-12 | 360.00 | 363.45 | 354.70 | 358.30 | 358.30 | 1,387 |
| 2025-06-11 | 363.85 | 364.90 | 361.00 | 361.00 | 361.00 | 102 |
| 2025-06-10 | 364.75 | 367.30 | 362.55 | 366.35 | 366.35 | 446 |
| 2025-06-09 | 366.00 | 367.00 | 364.60 | 365.80 | 365.80 | 436 |
| 2025-06-06 | 366.60 | 368.85 | 364.65 | 365.55 | 365.55 | 330 |
| 2025-06-05 | 364.95 | 367.45 | 360.40 | 367.45 | 367.45 | 1,284 |
| 2025-06-04 | 364.45 | 365.15 | 361.00 | 363.85 | 363.85 | 855 |
| 2025-06-03 | 354.15 | 360.40 | 351.85 | 359.85 | 359.85 | 331 |
| 2025-06-02 | 363.95 | 363.95 | 349.00 | 349.00 | 349.00 | 4,005 |
| 2025-05-30 | 364.00 | 366.50 | 361.90 | 365.40 | 365.40 | 278 |
| 2025-05-29 | 369.50 | 370.15 | 363.25 | 363.65 | 363.65 | 320 |
| 2025-05-28 | 363.90 | 367.85 | 362.80 | 365.00 | 365.00 | 377 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.