Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 253.64 | 256.72 | 248.42 | 255.24 | 255.24 | 11,025 |
| 2026-05-04 | 251.00 | 255.90 | 247.32 | 254.97 | 254.97 | 17,394 |
| 2026-05-01 | 247.99 | 253.67 | 244.01 | 250.04 | 250.04 | 8,467 |
| 2026-04-30 | 241.30 | 243.96 | 236.42 | 243.75 | 243.75 | 8,796 |
| 2026-04-29 | 243.95 | 244.42 | 238.83 | 241.77 | 241.77 | 11,731 |
| 2026-04-28 | 239.63 | 245.24 | 238.00 | 243.59 | 243.59 | 15,780 |
| 2026-04-27 | 245.55 | 246.02 | 239.68 | 241.23 | 241.23 | 11,191 |
| 2026-04-24 | 239.72 | 243.58 | 238.11 | 243.58 | 243.58 | 14,134 |
| 2026-04-23 | 249.65 | 252.00 | 233.52 | 237.66 | 237.66 | 41,570 |
| 2026-04-22 | 253.50 | 258.72 | 252.20 | 254.15 | 254.15 | 29,191 |
| 2026-04-21 | 248.94 | 254.76 | 245.28 | 249.67 | 249.67 | 19,923 |
| 2026-04-20 | 243.20 | 256.18 | 238.59 | 249.00 | 249.00 | 21,359 |
| 2026-04-17 | 250.69 | 255.35 | 243.92 | 244.78 | 244.78 | 22,601 |
| 2026-04-16 | 246.99 | 254.51 | 242.13 | 247.56 | 247.56 | 11,812 |
| 2026-04-15 | 236.42 | 245.57 | 234.47 | 244.84 | 244.84 | 12,141 |
| 2026-04-14 | 241.61 | 244.17 | 233.52 | 234.97 | 234.97 | 19,956 |
| 2026-04-13 | 225.00 | 239.33 | 223.49 | 231.28 | 231.28 | 13,147 |
| 2026-04-10 | 230.49 | 231.33 | 224.10 | 224.47 | 224.47 | 12,314 |
| 2026-04-09 | 240.25 | 240.92 | 227.69 | 228.06 | 228.06 | 15,987 |
| 2026-04-08 | 245.34 | 247.30 | 240.66 | 241.00 | 241.00 | 11,052 |
| 2026-04-07 | 244.00 | 245.00 | 239.15 | 240.38 | 240.38 | 4,922 |
| 2026-04-02 | 240.20 | 244.83 | 238.27 | 242.04 | 242.04 | 7,140 |
| 2026-04-01 | 243.86 | 245.00 | 235.00 | 242.20 | 242.20 | 10,876 |
| 2026-03-31 | 240.85 | 244.15 | 239.56 | 242.98 | 242.98 | 10,155 |
| 2026-03-30 | 235.01 | 243.30 | 233.02 | 240.37 | 240.37 | 8,239 |
| 2026-03-27 | 240.96 | 244.07 | 233.18 | 235.54 | 235.54 | 15,962 |
| 2026-03-26 | 237.20 | 243.96 | 231.00 | 240.51 | 240.51 | 14,451 |
| 2026-03-25 | 240.20 | 243.50 | 233.82 | 237.61 | 237.61 | 13,308 |
| 2026-03-24 | 246.89 | 250.00 | 237.39 | 239.35 | 239.35 | 44,631 |
| 2026-03-23 | 246.50 | 255.18 | 241.02 | 248.33 | 248.33 | 50,387 |
| 2026-03-20 | 246.59 | 248.64 | 240.07 | 247.54 | 247.54 | 42,955 |
| 2026-03-19 | 246.45 | 250.42 | 244.28 | 246.67 | 246.67 | 14,763 |
| 2026-03-18 | 254.75 | 256.66 | 245.20 | 248.68 | 248.68 | 12,355 |
| 2026-03-17 | 253.00 | 258.90 | 251.04 | 254.78 | 254.78 | 13,848 |
| 2026-03-16 | 250.98 | 256.39 | 244.61 | 252.99 | 252.99 | 35,452 |
| 2026-03-13 | 250.67 | 256.84 | 244.77 | 253.59 | 253.59 | 103,370 |
| 2026-03-12 | 272.47 | 276.30 | 269.33 | 270.23 | 270.23 | 13,776 |
| 2026-03-11 | 275.80 | 280.00 | 269.30 | 271.59 | 271.59 | 34,844 |
| 2026-03-10 | 283.00 | 286.00 | 268.32 | 274.86 | 274.86 | 19,578 |
| 2026-03-09 | 282.13 | 285.30 | 275.90 | 280.82 | 280.82 | 14,051 |
| 2026-03-06 | 283.50 | 288.08 | 275.00 | 280.29 | 280.29 | 20,253 |
| 2026-03-05 | 273.77 | 285.30 | 268.05 | 283.65 | 283.65 | 16,576 |
| 2026-03-04 | 270.20 | 276.68 | 269.59 | 274.91 | 274.91 | 9,669 |
| 2026-03-03 | 259.60 | 272.11 | 254.87 | 271.76 | 271.76 | 15,641 |
| 2026-03-02 | 261.26 | 263.91 | 250.00 | 263.87 | 263.87 | 5,033 |
| 2026-02-27 | 258.05 | 261.78 | 253.02 | 259.46 | 259.46 | 8,748 |
| 2026-02-26 | 257.07 | 263.69 | 254.50 | 258.42 | 258.42 | 18,331 |
| 2026-02-25 | 255.50 | 258.61 | 250.70 | 255.94 | 255.94 | 17,173 |
| 2026-02-24 | 246.85 | 258.17 | 244.44 | 255.78 | 255.78 | 14,176 |
| 2026-02-23 | 259.00 | 261.50 | 244.85 | 245.73 | 245.73 | 33,987 |
| 2026-02-20 | 259.20 | 262.04 | 253.33 | 257.17 | 257.17 | 9,924 |
| 2026-02-19 | 264.46 | 269.00 | 257.61 | 257.99 | 257.99 | 7,596 |
| 2026-02-18 | 260.69 | 263.57 | 257.46 | 261.31 | 261.31 | 102,001 |
| 2026-02-17 | 264.42 | 269.20 | 255.84 | 260.25 | 260.25 | 20,013 |
| 2026-02-16 | 262.10 | 266.39 | 257.61 | 263.87 | 263.87 | 76 |
| 2026-02-13 | 262.10 | 266.39 | 257.61 | 263.87 | 263.87 | 6,861 |
| 2026-02-12 | 258.00 | 262.00 | 251.23 | 255.68 | 255.68 | 12,186 |
| 2026-02-11 | 265.73 | 267.89 | 255.77 | 256.59 | 256.59 | 13,178 |
| 2026-02-10 | 267.54 | 271.07 | 263.20 | 264.78 | 264.78 | 21,147 |
| 2026-02-09 | 269.39 | 275.00 | 262.94 | 268.49 | 268.49 | 13,906 |
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.