Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 252.01 | 271.86 | 252.01 | 269.14 | 269.14 | 16,280 |
| 2026-10-21 | 253.13 | 257.64 | 250.00 | 255.25 | 255.25 | 4,745 |
| 2026-10-20 | 248.03 | 256.25 | 245.85 | 255.27 | 255.27 | 8,758 |
| 2026-10-19 | 245.56 | 248.99 | 240.76 | 246.65 | 246.65 | 5,108 |
| 2026-10-16 | 251.36 | 256.59 | 243.88 | 245.02 | 245.02 | 9,210 |
| 2026-10-15 | 240.30 | 254.32 | 234.44 | 250.55 | 250.55 | 20,890 |
| 2026-10-14 | 237.55 | 241.20 | 235.00 | 238.99 | 238.99 | 6,883 |
| 2026-10-13 | 238.80 | 241.48 | 234.50 | 236.92 | 236.92 | 8,035 |
| 2026-10-12 | 238.66 | 244.50 | 231.84 | 237.66 | 237.66 | 18,881 |
| 2026-10-09 | 241.01 | 245.11 | 238.90 | 242.43 | 242.43 | 6,410 |
| 2026-10-08 | 233.10 | 238.89 | 231.23 | 235.37 | 235.37 | 11,398 |
| 2026-10-07 | 237.20 | 240.00 | 226.98 | 232.79 | 232.79 | 12,974 |
| 2026-10-06 | 237.43 | 241.85 | 236.97 | 237.87 | 237.87 | 4,980 |
| 2026-10-05 | 237.05 | 240.88 | 233.62 | 236.23 | 236.23 | 5,318 |
| 2026-10-02 | 241.98 | 243.99 | 236.88 | 238.07 | 238.07 | 4,378 |
| 2026-10-01 | 240.25 | 248.20 | 236.65 | 241.90 | 241.90 | 8,117 |
| 2026-09-30 | 233.94 | 240.54 | 232.00 | 239.65 | 239.65 | 6,157 |
| 2026-09-29 | 230.83 | 233.34 | 228.48 | 230.27 | 230.27 | 7,343 |
| 2026-09-28 | 235.89 | 237.46 | 224.80 | 229.98 | 229.98 | 12,864 |
| 2026-09-25 | 237.93 | 241.12 | 235.68 | 236.51 | 236.51 | 7,062 |
| 2026-09-24 | 240.67 | 244.20 | 236.90 | 237.45 | 237.45 | 8,576 |
| 2026-09-23 | 239.70 | 241.73 | 237.51 | 240.94 | 240.94 | 12,634 |
| 2026-09-22 | 249.60 | 254.90 | 238.57 | 239.49 | 239.49 | 17,963 |
| 2026-09-21 | 249.88 | 251.50 | 244.30 | 248.89 | 248.89 | 8,370 |
| 2026-09-18 | 251.43 | 253.70 | 247.16 | 249.54 | 249.54 | 6,270 |
| 2026-09-17 | 251.99 | 252.70 | 245.40 | 251.27 | 251.27 | 6,336 |
| 2026-09-16 | 257.50 | 258.55 | 250.55 | 253.34 | 253.34 | 25,425 |
| 2026-09-15 | 264.10 | 264.80 | 257.26 | 262.79 | 262.79 | 11,720 |
| 2026-09-14 | 255.50 | 265.21 | 250.00 | 263.53 | 263.53 | 24,344 |
| 2026-09-11 | 244.00 | 254.83 | 237.41 | 253.08 | 253.08 | 40,972 |
| 2026-09-10 | 255.10 | 255.94 | 247.11 | 247.55 | 247.55 | 16,858 |
| 2026-09-09 | 257.31 | 260.98 | 250.02 | 257.14 | 257.14 | 10,728 |
| 2026-09-08 | 266.44 | 269.12 | 255.03 | 257.83 | 257.83 | 21,024 |
| 2026-09-04 | 281.29 | 283.35 | 263.89 | 269.21 | 269.21 | 31,134 |
| 2026-09-03 | 280.50 | 292.98 | 279.04 | 286.81 | 286.81 | 22,697 |
| 2026-09-02 | 285.18 | 287.53 | 280.34 | 282.63 | 282.63 | 11,917 |
| 2026-09-01 | 292.83 | 294.64 | 285.74 | 287.89 | 287.89 | 8,028 |
| 2026-08-31 | 290.10 | 293.77 | 286.20 | 292.50 | 292.50 | 6,817 |
| 2026-08-28 | 290.00 | 294.10 | 285.40 | 292.08 | 292.08 | 8,341 |
| 2026-08-27 | 276.76 | 291.06 | 274.00 | 289.68 | 289.68 | 16,408 |
| 2026-08-26 | 270.48 | 273.98 | 264.00 | 272.34 | 272.34 | 3,647 |
| 2026-08-25 | 274.72 | 277.41 | 266.67 | 272.13 | 272.13 | 6,065 |
| 2026-08-24 | 274.17 | 278.93 | 271.02 | 275.74 | 275.74 | 8,410 |
| 2026-08-21 | 272.92 | 277.10 | 268.04 | 272.57 | 272.57 | 7,385 |
| 2026-08-20 | 272.00 | 275.00 | 269.57 | 272.51 | 272.51 | 10,638 |
| 2026-08-19 | 263.49 | 275.82 | 255.00 | 273.03 | 273.03 | 9,995 |
| 2026-08-18 | 253.88 | 267.36 | 253.00 | 267.09 | 267.09 | 7,875 |
| 2026-08-17 | 263.05 | 270.00 | 251.21 | 253.36 | 253.36 | 7,799 |
| 2026-08-14 | 269.12 | 273.60 | 261.69 | 265.28 | 265.28 | 6,174 |
| 2026-08-13 | 258.69 | 264.06 | 254.10 | 257.83 | 257.83 | 5,160 |
| 2026-08-12 | 263.50 | 264.60 | 255.15 | 255.85 | 255.85 | 9,592 |
| 2026-08-11 | 272.01 | 272.82 | 264.12 | 264.24 | 264.24 | 8,001 |
| 2026-08-10 | 265.00 | 273.17 | 262.01 | 272.39 | 272.39 | 10,597 |
| 2026-08-07 | 260.30 | 270.23 | 259.28 | 265.81 | 265.81 | 15,562 |
| 2026-08-06 | 253.16 | 258.53 | 247.45 | 258.36 | 258.36 | 8,451 |
| 2026-08-05 | 256.00 | 262.90 | 255.55 | 258.36 | 258.36 | 5,431 |
| 2026-08-04 | 254.41 | 255.90 | 241.97 | 255.55 | 255.55 | 5,014 |
| 2026-08-03 | 251.32 | 262.14 | 250.05 | 252.76 | 252.76 | 11,902 |
| 2026-07-31 | 246.10 | 250.00 | 241.20 | 249.23 | 249.23 | 8,245 |
| 2026-07-30 | 263.00 | 265.00 | 242.42 | 248.72 | 248.72 | 16,658 |
Page 1 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.