Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 248.25 | 266.36 | 245.00 | 263.86 | 263.86 | 30,318 |
| 2026-07-28 | 238.62 | 254.00 | 236.82 | 252.87 | 252.87 | 35,037 |
| 2026-07-27 | 226.00 | 242.04 | 223.79 | 241.35 | 241.35 | 13,807 |
| 2026-07-24 | 212.40 | 224.54 | 210.02 | 224.54 | 224.54 | 4,310 |
| 2026-07-23 | 218.73 | 223.00 | 212.38 | 212.90 | 212.90 | 12,596 |
| 2026-07-22 | 226.80 | 230.00 | 219.61 | 220.17 | 220.17 | 6,088 |
| 2026-07-21 | 234.10 | 234.73 | 222.30 | 226.65 | 226.65 | 14,292 |
| 2026-07-20 | 237.55 | 239.00 | 227.50 | 235.61 | 235.61 | 7,986 |
| 2026-07-17 | 232.45 | 240.03 | 229.13 | 239.65 | 239.65 | 11,812 |
| 2026-07-16 | 225.01 | 235.17 | 222.30 | 235.00 | 235.00 | 10,011 |
| 2026-07-15 | 221.35 | 231.52 | 219.00 | 224.28 | 224.28 | 7,880 |
| 2026-07-14 | 230.02 | 230.51 | 216.50 | 221.26 | 221.26 | 11,744 |
| 2026-07-13 | 222.97 | 232.07 | 222.91 | 230.77 | 230.77 | 12,129 |
| 2026-07-10 | 221.89 | 228.40 | 221.36 | 223.45 | 223.45 | 25,010 |
| 2026-07-09 | 220.87 | 221.60 | 211.22 | 220.85 | 220.85 | 30,490 |
| 2026-07-08 | 221.42 | 223.48 | 216.93 | 221.31 | 221.31 | 59,882 |
| 2026-07-07 | 218.14 | 230.59 | 216.00 | 226.58 | 226.58 | 21,754 |
| 2026-07-06 | 220.66 | 223.47 | 212.90 | 218.09 | 218.09 | 26,502 |
| 2026-07-02 | 211.06 | 222.12 | 207.38 | 222.01 | 222.01 | 32,602 |
| 2026-07-01 | 204.56 | 213.50 | 204.30 | 211.28 | 211.28 | 18,699 |
| 2026-06-30 | 206.06 | 207.00 | 201.30 | 203.51 | 203.51 | 11,174 |
| 2026-06-29 | 202.87 | 209.53 | 201.63 | 205.39 | 205.39 | 27,733 |
| 2026-06-26 | 193.65 | 201.50 | 192.00 | 201.09 | 201.09 | 20,875 |
| 2026-06-25 | 195.50 | 199.38 | 191.88 | 194.73 | 194.73 | 25,655 |
| 2026-06-24 | 197.12 | 202.48 | 195.00 | 198.72 | 198.72 | 12,920 |
| 2026-06-23 | 194.70 | 200.50 | 193.50 | 197.89 | 197.89 | 18,173 |
| 2026-06-22 | 196.01 | 199.30 | 191.30 | 192.64 | 192.64 | 22,661 |
| 2026-06-18 | 197.85 | 198.33 | 190.11 | 196.67 | 196.67 | 35,439 |
| 2026-06-17 | 207.66 | 208.75 | 199.58 | 201.54 | 201.54 | 21,473 |
| 2026-06-16 | 206.26 | 210.80 | 203.80 | 206.84 | 206.84 | 48,144 |
| 2026-06-15 | 206.00 | 211.99 | 205.00 | 207.42 | 207.42 | 62,572 |
| 2026-06-12 | 206.60 | 212.22 | 196.89 | 201.50 | 201.50 | 164,742 |
| 2026-06-11 | 232.77 | 235.89 | 220.21 | 224.59 | 224.59 | 36,623 |
| 2026-06-10 | 238.40 | 238.76 | 230.17 | 234.16 | 234.16 | 19,978 |
| 2026-06-09 | 245.77 | 247.02 | 233.36 | 237.22 | 237.22 | 20,140 |
| 2026-06-08 | 251.62 | 255.00 | 244.30 | 246.60 | 246.60 | 18,453 |
| 2026-06-05 | 258.86 | 265.00 | 249.05 | 252.33 | 252.33 | 18,555 |
| 2026-06-04 | 255.71 | 265.88 | 254.43 | 259.72 | 259.72 | 34,995 |
| 2026-06-03 | 260.56 | 263.00 | 252.42 | 256.56 | 256.56 | 13,489 |
| 2026-06-02 | 271.31 | 274.03 | 260.09 | 261.64 | 261.64 | 20,137 |
| 2026-06-01 | 272.39 | 279.90 | 260.00 | 273.99 | 273.99 | 48,848 |
| 2026-05-29 | 244.00 | 257.96 | 238.00 | 255.87 | 255.87 | 21,320 |
| 2026-05-28 | 238.55 | 244.70 | 236.67 | 242.40 | 242.40 | 14,105 |
| 2026-05-27 | 240.19 | 244.20 | 237.00 | 239.40 | 239.40 | 10,832 |
| 2026-05-26 | 245.63 | 248.50 | 238.60 | 241.57 | 241.57 | 15,329 |
| 2026-05-25 | 245.96 | 249.77 | 242.65 | 244.55 | 244.55 | 2,675 |
| 2026-05-22 | 245.96 | 249.77 | 242.65 | 244.55 | 244.55 | 10,044 |
| 2026-05-21 | 251.21 | 252.95 | 242.05 | 245.23 | 245.23 | 12,795 |
| 2026-05-20 | 254.92 | 259.64 | 246.21 | 249.17 | 249.17 | 9,767 |
| 2026-05-19 | 255.51 | 265.13 | 251.80 | 254.58 | 254.58 | 15,876 |
| 2026-05-18 | 248.50 | 256.00 | 245.00 | 254.99 | 254.99 | 11,546 |
| 2026-05-15 | 238.30 | 248.57 | 236.00 | 245.17 | 245.17 | 14,265 |
| 2026-05-14 | 236.09 | 240.10 | 231.75 | 236.07 | 236.07 | 7,417 |
| 2026-05-13 | 240.89 | 244.50 | 232.92 | 235.26 | 235.26 | 14,367 |
| 2026-05-12 | 246.39 | 249.00 | 241.14 | 241.46 | 241.46 | 12,233 |
| 2026-05-11 | 252.31 | 255.50 | 245.27 | 245.35 | 245.35 | 15,764 |
| 2026-05-08 | 255.54 | 257.70 | 246.17 | 251.25 | 251.25 | 20,399 |
| 2026-05-07 | 250.51 | 259.50 | 248.32 | 257.33 | 257.33 | 11,304 |
| 2026-05-06 | 253.26 | 255.62 | 248.30 | 250.75 | 250.75 | 10,025 |
| 2026-05-05 | 253.64 | 256.72 | 248.42 | 255.24 | 255.24 | 11,025 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.