Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 328.14 | 330.98 | 323.27 | 326.68 | 326.68 | 2,763 |
| 2025-11-06 | 334.30 | 336.41 | 324.55 | 326.70 | 326.70 | 9,303 |
| 2025-11-05 | 334.50 | 336.35 | 331.24 | 333.21 | 333.21 | 3,545 |
| 2025-11-04 | 335.09 | 340.40 | 332.82 | 334.53 | 334.53 | 6,123 |
| 2025-11-03 | 341.00 | 342.33 | 332.99 | 333.80 | 333.80 | 8,331 |
| 2025-10-31 | 340.47 | 341.38 | 337.00 | 339.39 | 339.39 | 4,944 |
| 2025-10-30 | 339.82 | 344.69 | 333.61 | 341.11 | 341.11 | 11,309 |
| 2025-10-29 | 358.00 | 364.05 | 337.08 | 338.17 | 338.17 | 21,486 |
| 2025-10-28 | 357.09 | 368.00 | 357.00 | 361.58 | 361.58 | 7,102 |
| 2025-10-27 | 356.46 | 359.00 | 352.54 | 356.31 | 356.31 | 2,822 |
| 2025-10-24 | 353.00 | 358.23 | 353.00 | 355.35 | 355.35 | 5,784 |
| 2025-10-23 | 354.77 | 356.00 | 348.79 | 351.48 | 351.48 | 3,749 |
| 2025-10-22 | 356.50 | 360.17 | 352.86 | 354.77 | 354.77 | 8,049 |
| 2025-10-21 | 343.46 | 357.68 | 341.39 | 356.97 | 356.97 | 12,777 |
| 2025-10-20 | 333.00 | 342.75 | 333.00 | 341.66 | 341.66 | 8,603 |
| 2025-10-17 | 329.08 | 333.23 | 322.92 | 330.36 | 330.36 | 4,898 |
| 2025-10-16 | 332.00 | 336.50 | 329.51 | 329.73 | 329.73 | 4,599 |
| 2025-10-15 | 336.56 | 338.02 | 329.12 | 330.22 | 330.22 | 5,845 |
| 2025-10-14 | 340.53 | 340.53 | 332.68 | 335.34 | 335.34 | 10,264 |
| 2025-10-13 | 337.12 | 343.09 | 335.61 | 337.55 | 337.55 | 13,187 |
| 2025-10-10 | 347.99 | 349.00 | 337.10 | 338.33 | 338.33 | 14,183 |
| 2025-10-09 | 349.25 | 350.60 | 344.61 | 344.76 | 344.76 | 2,055 |
| 2025-10-08 | 347.70 | 354.10 | 347.54 | 348.09 | 348.09 | 3,141 |
| 2025-10-07 | 349.70 | 353.34 | 344.36 | 351.21 | 351.21 | 8,583 |
| 2025-10-06 | 347.96 | 357.18 | 342.35 | 346.38 | 346.38 | 11,598 |
| 2025-10-03 | 351.80 | 353.56 | 347.54 | 349.75 | 349.75 | 12,730 |
| 2025-10-02 | 344.88 | 350.38 | 342.77 | 348.69 | 348.69 | 5,375 |
| 2025-10-01 | 351.69 | 352.74 | 340.09 | 342.33 | 342.33 | 17,922 |
| 2025-09-30 | 359.97 | 362.01 | 350.95 | 355.10 | 355.10 | 2,417 |
| 2025-09-29 | 361.92 | 363.97 | 359.16 | 362.25 | 362.25 | 2,582 |
| 2025-09-26 | 353.32 | 358.26 | 352.40 | 357.99 | 357.99 | 3,638 |
| 2025-09-25 | 353.48 | 357.00 | 350.00 | 351.84 | 351.84 | 3,543 |
| 2025-09-24 | 362.03 | 362.33 | 347.97 | 350.25 | 350.25 | 13,860 |
| 2025-09-23 | 363.91 | 368.74 | 362.49 | 363.26 | 363.26 | 2,444 |
| 2025-09-22 | 364.77 | 366.22 | 359.30 | 362.96 | 362.96 | 3,799 |
| 2025-09-19 | 368.03 | 370.37 | 362.61 | 365.26 | 365.26 | 8,795 |
| 2025-09-18 | 366.20 | 370.84 | 364.00 | 367.13 | 367.13 | 8,033 |
| 2025-09-17 | 352.67 | 364.99 | 351.54 | 362.45 | 362.45 | 10,650 |
| 2025-09-16 | 347.46 | 356.95 | 347.21 | 350.87 | 350.87 | 8,654 |
| 2025-09-15 | 350.00 | 357.88 | 346.00 | 346.79 | 346.79 | 47,965 |
| 2025-09-12 | 362.53 | 366.84 | 341.65 | 349.27 | 349.27 | 41,238 |
| 2025-09-11 | 350.75 | 360.90 | 347.17 | 349.31 | 349.31 | 22,191 |
| 2025-09-10 | 356.99 | 359.34 | 348.45 | 350.79 | 350.79 | 10,152 |
| 2025-09-09 | 359.11 | 364.89 | 353.37 | 354.55 | 354.55 | 6,401 |
| 2025-09-08 | 350.39 | 357.62 | 344.19 | 349.73 | 349.73 | 6,806 |
| 2025-09-05 | 344.50 | 354.67 | 342.85 | 346.70 | 346.70 | 6,818 |
| 2025-09-04 | 346.95 | 347.10 | 331.61 | 342.06 | 342.06 | 4,993 |
| 2025-09-03 | 345.00 | 347.64 | 343.67 | 344.84 | 344.84 | 2,958 |
| 2025-09-02 | 357.00 | 357.00 | 341.45 | 347.89 | 347.89 | 6,345 |
| 2025-08-29 | 355.19 | 357.15 | 349.00 | 355.33 | 355.33 | 2,322 |
| 2025-08-28 | 357.40 | 360.00 | 349.19 | 353.20 | 353.20 | 5,224 |
| 2025-08-27 | 355.65 | 360.40 | 354.00 | 356.74 | 356.74 | 5,418 |
| 2025-08-26 | 363.04 | 363.63 | 353.75 | 356.31 | 356.31 | 5,696 |
| 2025-08-25 | 362.00 | 364.70 | 360.05 | 363.00 | 363.00 | 1,670 |
| 2025-08-22 | 354.08 | 361.87 | 352.00 | 361.17 | 361.17 | 2,584 |
| 2025-08-21 | 353.60 | 354.60 | 347.00 | 353.49 | 353.49 | 2,359 |
| 2025-08-20 | 359.88 | 363.00 | 354.01 | 354.90 | 354.90 | 3,358 |
| 2025-08-19 | 357.57 | 364.16 | 357.00 | 360.48 | 360.48 | 3,748 |
| 2025-08-18 | 355.99 | 358.45 | 352.83 | 356.84 | 356.84 | 3,067 |
| 2025-08-15 | 350.06 | 357.10 | 348.29 | 355.89 | 355.89 | 2,179 |
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.