Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 279.71 | 282.51 | 269.23 | 275.81 | 275.81 | 15,992 |
| 2026-02-04 | 273.59 | 281.88 | 264.00 | 280.90 | 280.90 | 35,876 |
| 2026-02-03 | 292.00 | 293.22 | 271.07 | 273.32 | 273.32 | 26,380 |
| 2026-02-02 | 291.64 | 295.35 | 288.00 | 293.11 | 293.11 | 7,464 |
| 2026-01-30 | 291.64 | 295.35 | 288.00 | 290.95 | 290.95 | 3,100 |
| 2026-01-29 | 296.00 | 298.39 | 284.66 | 290.01 | 290.01 | 19,408 |
| 2026-01-28 | 297.20 | 303.89 | 296.00 | 300.27 | 300.27 | 7,214 |
| 2026-01-27 | 304.51 | 309.81 | 292.94 | 296.36 | 296.36 | 19,683 |
| 2026-01-26 | 300.26 | 306.24 | 299.95 | 305.40 | 305.40 | 13,412 |
| 2026-01-23 | 300.54 | 303.83 | 298.00 | 300.50 | 300.50 | 7,176 |
| 2026-01-22 | 295.70 | 301.80 | 294.00 | 301.17 | 301.17 | 28,713 |
| 2026-01-21 | 290.90 | 292.75 | 288.33 | 289.87 | 289.87 | 7,842 |
| 2026-01-20 | 296.53 | 296.53 | 288.34 | 289.40 | 289.40 | 21,600 |
| 2026-01-16 | 304.78 | 306.00 | 295.43 | 297.60 | 297.60 | 16,638 |
| 2026-01-15 | 305.75 | 305.94 | 301.40 | 303.70 | 303.70 | 11,266 |
| 2026-01-14 | 311.18 | 312.00 | 302.47 | 303.47 | 303.47 | 12,813 |
| 2026-01-13 | 327.48 | 328.42 | 307.91 | 308.42 | 308.42 | 16,680 |
| 2026-01-12 | 331.25 | 332.50 | 323.50 | 329.80 | 329.80 | 18,004 |
| 2026-01-09 | 340.00 | 344.59 | 328.02 | 333.56 | 333.56 | 10,313 |
| 2026-01-08 | 338.03 | 344.00 | 334.89 | 340.92 | 340.92 | 16,060 |
| 2026-01-07 | 335.83 | 342.46 | 334.97 | 336.79 | 336.79 | 96,198 |
| 2026-01-06 | 332.54 | 335.49 | 328.80 | 334.44 | 334.44 | 11,605 |
| 2026-01-05 | 333.20 | 334.43 | 327.50 | 330.57 | 330.57 | 21,676 |
| 2026-01-02 | 349.80 | 355.61 | 331.61 | 340.87 | 340.87 | 17,138 |
| 2025-12-31 | 351.90 | 353.49 | 349.92 | 352.00 | 352.00 | 1,508 |
| 2025-12-30 | 352.72 | 355.27 | 350.40 | 353.73 | 353.73 | 1,214 |
| 2025-12-29 | 353.50 | 356.75 | 350.00 | 352.30 | 352.30 | 4,489 |
| 2025-12-24 | 352.73 | 356.00 | 350.00 | 353.00 | 353.00 | 678 |
| 2025-12-23 | 357.50 | 360.00 | 351.21 | 351.23 | 351.23 | 2,506 |
| 2025-12-22 | 356.20 | 359.60 | 354.50 | 358.14 | 358.14 | 5,605 |
| 2025-12-19 | 355.23 | 359.19 | 351.20 | 356.67 | 356.67 | 9,660 |
| 2025-12-18 | 355.27 | 358.39 | 351.65 | 354.00 | 354.00 | 4,040 |
| 2025-12-17 | 347.35 | 357.85 | 347.00 | 353.16 | 353.16 | 20,121 |
| 2025-12-16 | 348.10 | 355.92 | 345.95 | 347.74 | 347.74 | 6,165 |
| 2025-12-15 | 356.00 | 356.00 | 343.91 | 350.17 | 350.17 | 12,973 |
| 2025-12-12 | 351.60 | 362.67 | 349.65 | 356.06 | 356.06 | 17,612 |
| 2025-12-11 | 341.10 | 356.83 | 333.82 | 354.67 | 354.67 | 23,197 |
| 2025-12-10 | 345.15 | 347.00 | 340.52 | 343.26 | 343.26 | 21,237 |
| 2025-12-09 | 339.57 | 347.76 | 338.90 | 344.94 | 344.94 | 17,203 |
| 2025-12-08 | 347.94 | 350.37 | 339.21 | 339.21 | 339.21 | 8,978 |
| 2025-12-05 | 329.51 | 348.49 | 329.25 | 348.12 | 348.12 | 17,334 |
| 2025-12-04 | 327.40 | 330.90 | 324.12 | 328.49 | 328.49 | 4,621 |
| 2025-12-03 | 322.87 | 326.36 | 320.78 | 325.23 | 325.23 | 15,209 |
| 2025-12-02 | 323.43 | 325.95 | 318.16 | 324.29 | 324.29 | 4,525 |
| 2025-12-01 | 320.00 | 326.14 | 316.27 | 325.11 | 325.11 | 11,374 |
| 2025-11-28 | 319.92 | 322.32 | 317.35 | 321.62 | 321.62 | 3,158 |
| 2025-11-27 | 317.51 | 317.51 | 317.51 | 317.51 | 317.51 | 50 |
| 2025-11-26 | 319.71 | 321.48 | 316.15 | 317.56 | 317.56 | 12,758 |
| 2025-11-25 | 318.88 | 321.47 | 315.63 | 319.73 | 319.73 | 6,228 |
| 2025-11-24 | 325.00 | 326.59 | 320.02 | 321.77 | 321.77 | 3,602 |
| 2025-11-21 | 312.94 | 326.75 | 310.61 | 326.73 | 326.73 | 4,895 |
| 2025-11-20 | 321.64 | 323.18 | 313.06 | 315.37 | 315.37 | 8,008 |
| 2025-11-19 | 324.66 | 328.38 | 315.16 | 319.81 | 319.81 | 4,772 |
| 2025-11-18 | 324.45 | 326.70 | 320.92 | 322.95 | 322.95 | 3,025 |
| 2025-11-17 | 331.50 | 333.02 | 327.00 | 328.41 | 328.41 | 4,040 |
| 2025-11-14 | 334.60 | 334.60 | 328.60 | 331.08 | 331.08 | 3,021 |
| 2025-11-13 | 337.38 | 339.71 | 333.71 | 334.38 | 334.38 | 2,948 |
| 2025-11-12 | 333.00 | 338.30 | 333.00 | 338.23 | 338.23 | 4,791 |
| 2025-11-11 | 329.10 | 333.88 | 327.50 | 333.45 | 333.45 | 2,746 |
| 2025-11-10 | 329.94 | 331.00 | 325.00 | 327.06 | 327.06 | 8,416 |
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.