Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 352.25 | 353.43 | 346.03 | 349.25 | 349.25 | 8,159 |
| 2025-08-13 | 339.00 | 349.18 | 338.10 | 346.02 | 346.02 | 4,007 |
| 2025-08-12 | 334.04 | 338.37 | 330.05 | 337.45 | 337.45 | 4,532 |
| 2025-08-11 | 341.70 | 345.14 | 333.00 | 340.70 | 340.70 | 3,256 |
| 2025-08-08 | 339.03 | 341.46 | 336.30 | 340.40 | 340.40 | 2,089 |
| 2025-08-07 | 345.44 | 348.86 | 332.68 | 335.33 | 335.33 | 11,797 |
| 2025-08-06 | 339.95 | 344.07 | 339.00 | 343.58 | 343.58 | 2,641 |
| 2025-08-05 | 340.00 | 342.76 | 337.00 | 341.18 | 341.18 | 5,521 |
| 2025-08-04 | 348.69 | 353.00 | 338.66 | 347.85 | 347.85 | 5,116 |
| 2025-08-01 | 358.36 | 360.00 | 349.43 | 353.28 | 353.28 | 2,568 |
| 2025-07-31 | 363.48 | 365.58 | 354.27 | 356.98 | 356.98 | 3,087 |
| 2025-07-30 | 371.00 | 374.95 | 365.05 | 369.16 | 369.16 | 1,376 |
| 2025-07-29 | 370.05 | 376.04 | 369.12 | 374.88 | 374.88 | 3,070 |
| 2025-07-28 | 372.00 | 372.30 | 369.17 | 369.29 | 369.29 | 1,325 |
| 2025-07-25 | 371.96 | 372.60 | 369.75 | 371.83 | 371.83 | 1,108 |
| 2025-07-24 | 371.95 | 375.99 | 370.90 | 372.92 | 372.92 | 3,581 |
| 2025-07-23 | 374.00 | 374.00 | 369.55 | 372.84 | 372.84 | 4,067 |
| 2025-07-22 | 367.68 | 373.96 | 367.68 | 373.25 | 373.25 | 2,863 |
| 2025-07-21 | 366.20 | 368.00 | 363.66 | 365.69 | 365.69 | 12,718 |
| 2025-07-18 | 367.00 | 367.73 | 364.00 | 366.13 | 366.13 | 25,317 |
| 2025-07-17 | 362.50 | 366.45 | 359.92 | 364.26 | 364.26 | 1,541 |
| 2025-07-16 | 363.72 | 365.55 | 358.90 | 360.13 | 360.13 | 1,813 |
| 2025-07-15 | 367.65 | 368.33 | 363.96 | 365.62 | 365.62 | 5,487 |
| 2025-07-14 | 363.72 | 366.50 | 360.74 | 364.39 | 364.39 | 1,516 |
| 2025-07-11 | 370.95 | 371.19 | 363.69 | 367.13 | 367.13 | 94,772 |
| 2025-07-10 | 373.70 | 373.70 | 365.83 | 372.49 | 372.49 | 1,304 |
| 2025-07-09 | 382.34 | 384.75 | 370.97 | 383.44 | 383.44 | 12,611 |
| 2025-07-08 | 377.23 | 386.59 | 377.23 | 384.47 | 384.47 | 2,045 |
| 2025-07-07 | 380.41 | 382.05 | 376.50 | 380.35 | 380.35 | 1,428 |
| 2025-07-03 | 378.67 | 382.64 | 377.81 | 380.82 | 380.82 | 8,104 |
| 2025-07-02 | 389.66 | 390.01 | 372.73 | 374.56 | 374.56 | 6,873 |
| 2025-07-01 | 386.60 | 392.35 | 381.59 | 391.50 | 391.50 | 5,742 |
| 2025-06-30 | 388.03 | 390.93 | 384.90 | 386.52 | 386.52 | 4,730 |
| 2025-06-27 | 385.31 | 390.20 | 384.50 | 389.83 | 389.83 | 5,952 |
| 2025-06-26 | 387.79 | 389.90 | 382.86 | 386.05 | 386.05 | 4,597 |
| 2025-06-25 | 382.33 | 387.94 | 382.31 | 386.47 | 386.47 | 2,231 |
| 2025-06-24 | 382.33 | 385.00 | 379.24 | 380.24 | 380.24 | 3,627 |
| 2025-06-23 | 375.00 | 380.09 | 372.77 | 376.86 | 376.86 | 2,572 |
| 2025-06-20 | 377.00 | 381.89 | 374.73 | 377.53 | 377.53 | 5,357 |
| 2025-06-18 | 383.45 | 385.29 | 378.50 | 380.76 | 380.76 | 4,262 |
| 2025-06-17 | 398.83 | 399.20 | 382.36 | 383.59 | 383.59 | 55,636 |
| 2025-06-16 | 392.97 | 404.89 | 391.25 | 399.20 | 399.20 | 9,108 |
| 2025-06-13 | 405.97 | 406.62 | 383.98 | 393.08 | 393.08 | 25,994 |
| 2025-06-12 | 413.61 | 416.59 | 411.18 | 414.66 | 414.66 | 3,141 |
| 2025-06-11 | 416.10 | 416.89 | 411.03 | 411.03 | 411.03 | 2,291 |
| 2025-06-10 | 417.98 | 419.39 | 414.53 | 416.85 | 416.85 | 961 |
| 2025-06-09 | 418.53 | 418.99 | 415.21 | 418.35 | 418.35 | 1,215 |
| 2025-06-06 | 418.53 | 419.68 | 415.87 | 417.36 | 417.36 | 1,244 |
| 2025-06-05 | 415.00 | 421.47 | 413.91 | 418.79 | 418.79 | 2,325 |
| 2025-06-04 | 412.50 | 415.92 | 410.00 | 414.09 | 414.09 | 1,164 |
| 2025-06-03 | 403.90 | 411.51 | 402.00 | 410.19 | 410.19 | 2,066 |
| 2025-06-02 | 408.83 | 409.42 | 396.88 | 402.98 | 402.98 | 2,235 |
| 2025-05-30 | 412.80 | 415.82 | 411.59 | 414.09 | 414.09 | 722 |
| 2025-05-29 | 417.00 | 417.00 | 410.59 | 411.90 | 411.90 | 4,875 |
| 2025-05-28 | 412.00 | 416.42 | 412.00 | 413.35 | 413.35 | 2,168 |
| 2025-05-27 | 413.00 | 414.74 | 411.53 | 413.29 | 413.29 | 3,860 |
| 2025-05-23 | 404.15 | 411.16 | 404.15 | 409.80 | 409.80 | 3,928 |
| 2025-05-22 | 411.75 | 417.95 | 411.75 | 416.18 | 416.18 | 2,725 |
| 2025-05-21 | 414.82 | 422.90 | 413.85 | 414.69 | 414.69 | 1,558 |
| 2025-05-20 | 420.00 | 420.00 | 414.20 | 416.49 | 416.49 | 1,642 |
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.