Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 412.20 | 421.25 | 412.00 | 420.21 | 420.21 | 2,097 |
| 2025-05-16 | 413.00 | 421.75 | 412.19 | 415.44 | 415.44 | 5,008 |
| 2025-05-15 | 398.87 | 404.84 | 398.87 | 404.05 | 404.05 | 2,510 |
| 2025-05-14 | 398.04 | 400.04 | 396.00 | 397.90 | 397.90 | 2,902 |
| 2025-05-13 | 394.59 | 399.58 | 394.59 | 398.84 | 398.84 | 2,104 |
| 2025-05-12 | 394.60 | 397.00 | 392.60 | 395.46 | 395.46 | 1,170 |
| 2025-05-09 | 386.30 | 388.69 | 382.50 | 384.64 | 384.64 | 1,209 |
| 2025-05-08 | 387.50 | 390.00 | 384.49 | 386.00 | 386.00 | 2,291 |
| 2025-05-07 | 384.86 | 386.50 | 381.01 | 382.69 | 382.69 | 1,733 |
| 2025-05-06 | 377.00 | 386.06 | 376.24 | 383.70 | 383.70 | 3,013 |
| 2025-05-05 | 380.88 | 384.50 | 378.50 | 382.50 | 382.50 | 1,701 |
| 2025-05-02 | 381.02 | 383.22 | 379.30 | 382.20 | 382.20 | 2,128 |
| 2025-05-01 | 376.51 | 380.42 | 374.59 | 378.20 | 378.20 | 1,686 |
| 2025-04-30 | 365.50 | 372.38 | 363.50 | 371.93 | 371.93 | 2,134 |
| 2025-04-29 | 365.00 | 373.78 | 365.00 | 372.12 | 372.12 | 2,440 |
| 2025-04-28 | 366.30 | 370.98 | 365.06 | 366.71 | 366.71 | 3,828 |
| 2025-04-25 | 364.91 | 369.44 | 358.52 | 366.64 | 366.64 | 3,681 |
| 2025-04-24 | 351.74 | 360.23 | 351.74 | 359.27 | 359.27 | 1,796 |
| 2025-04-23 | 356.80 | 362.37 | 350.90 | 354.37 | 354.37 | 4,367 |
| 2025-04-22 | 348.12 | 352.04 | 344.36 | 349.16 | 349.16 | 1,195 |
| 2025-04-17 | 347.90 | 351.24 | 345.63 | 350.68 | 350.68 | 2,172 |
| 2025-04-16 | 345.43 | 350.28 | 342.99 | 345.35 | 345.35 | 1,971 |
| 2025-04-15 | 350.70 | 356.65 | 349.64 | 349.64 | 349.64 | 1,772 |
| 2025-04-14 | 354.00 | 362.42 | 348.76 | 352.01 | 352.01 | 3,872 |
| 2025-04-11 | 354.00 | 354.00 | 342.27 | 351.61 | 351.61 | 2,493 |
| 2025-04-10 | 365.00 | 365.00 | 341.50 | 345.94 | 345.94 | 62,702 |
| 2025-04-09 | 333.36 | 362.91 | 333.36 | 359.87 | 359.87 | 4,098 |
| 2025-04-08 | 349.00 | 352.00 | 336.20 | 340.02 | 340.02 | 8,350 |
| 2025-04-07 | 343.00 | 358.33 | 325.12 | 341.41 | 341.41 | 5,505 |
| 2025-04-04 | 366.00 | 366.00 | 352.38 | 356.10 | 356.10 | 7,160 |
| 2025-04-03 | 374.80 | 376.94 | 367.82 | 368.63 | 368.63 | 4,540 |
| 2025-04-02 | 382.20 | 387.92 | 376.76 | 384.70 | 384.70 | 2,351 |
| 2025-04-01 | 383.34 | 384.00 | 375.59 | 379.21 | 379.21 | 2,697 |
| 2025-03-31 | 380.94 | 382.50 | 374.61 | 382.00 | 382.00 | 5,346 |
| 2025-03-28 | 394.05 | 396.18 | 385.77 | 386.40 | 386.40 | 4,014 |
| 2025-03-27 | 398.00 | 401.25 | 392.51 | 397.00 | 397.00 | 2,096 |
| 2025-03-26 | 404.50 | 404.65 | 397.06 | 397.06 | 397.06 | 3,782 |
| 2025-03-25 | 395.00 | 404.03 | 392.80 | 402.04 | 402.04 | 6,116 |
| 2025-03-24 | 390.99 | 396.90 | 390.50 | 395.23 | 395.23 | 6,563 |
| 2025-03-21 | 382.45 | 389.47 | 382.45 | 388.80 | 388.80 | 9,678 |
| 2025-03-20 | 385.79 | 397.90 | 385.79 | 390.57 | 390.57 | 21,892 |
| 2025-03-19 | 393.47 | 395.46 | 387.04 | 390.37 | 390.37 | 2,575 |
| 2025-03-18 | 397.10 | 398.60 | 384.80 | 390.21 | 390.21 | 9,536 |
| 2025-03-17 | 393.00 | 398.67 | 387.24 | 397.41 | 397.41 | 4,005 |
| 2025-03-14 | 378.00 | 396.31 | 377.77 | 395.62 | 395.62 | 16,673 |
| 2025-03-13 | 420.50 | 420.50 | 377.05 | 378.83 | 378.83 | 98,134 |
| 2025-03-12 | 435.85 | 443.83 | 435.22 | 437.94 | 437.94 | 21,750 |
| 2025-03-11 | 433.00 | 441.04 | 431.30 | 438.93 | 438.93 | 1,861 |
| 2025-03-10 | 444.89 | 444.89 | 433.48 | 434.47 | 434.47 | 74,082 |
| 2025-03-07 | 444.59 | 452.53 | 441.01 | 449.41 | 449.41 | 4,419 |
| 2025-03-06 | 447.00 | 452.19 | 442.63 | 443.56 | 443.56 | 4,812 |
| 2025-03-05 | 447.94 | 452.54 | 443.12 | 452.54 | 452.54 | 2,972 |
| 2025-03-04 | 438.16 | 445.71 | 434.71 | 445.31 | 445.31 | 8,164 |
| 2025-03-03 | 439.15 | 448.03 | 439.14 | 444.99 | 444.99 | 3,113 |
| 2025-02-28 | 437.60 | 440.66 | 432.49 | 434.04 | 434.04 | 1,154 |
| 2025-02-27 | 443.00 | 444.43 | 438.50 | 441.96 | 441.96 | 1,128 |
| 2025-02-26 | 445.11 | 447.62 | 438.40 | 439.80 | 439.80 | 4,519 |
| 2025-02-25 | 442.50 | 447.37 | 439.07 | 443.90 | 443.90 | 2,117 |
| 2025-02-24 | 445.50 | 447.00 | 440.81 | 445.18 | 445.18 | 26,397 |
| 2025-02-21 | 453.69 | 453.69 | 442.42 | 443.21 | 443.21 | 36,232 |
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.