Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 252.00 | 253.56 | 244.10 | 250.71 | 250.71 | 5,068,500 |
| 2026-04-30 | 240.10 | 246.68 | 236.28 | 246.10 | 246.10 | 5,129,100 |
| 2026-04-29 | 240.97 | 243.62 | 238.67 | 243.57 | 243.57 | 2,664,500 |
| 2026-04-28 | 242.13 | 245.26 | 241.16 | 243.20 | 243.20 | 4,641,700 |
| 2026-04-27 | 240.77 | 245.88 | 239.11 | 239.31 | 239.31 | 5,067,700 |
| 2026-04-24 | 239.77 | 245.66 | 238.42 | 245.44 | 245.44 | 6,492,900 |
| 2026-04-23 | 244.88 | 246.54 | 233.52 | 238.98 | 238.98 | 9,617,000 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-24 | 2:1 |
| 2000-10-25 | 2:1 |
| 1999-10-27 | 2:1 |
| 1993-08-11 | 2:1 |
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.