Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-02-06	266.70	275.58	265.93	266.94	266.94	11,822

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.