Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 325.83 | 331.01 | 323.03 | 326.95 | 326.95 | 4,112,574 |
| 2025-11-06 | 333.00 | 333.20 | 324.55 | 327.35 | 327.35 | 3,888,696 |
| 2025-11-05 | 332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 2,646,694 |
| 2025-11-04 | 335.02 | 340.55 | 332.81 | 335.35 | 335.35 | 3,694,266 |
| 2025-11-03 | 340.31 | 342.46 | 332.88 | 337.47 | 337.47 | 3,916,593 |
| 2025-10-31 | 338.70 | 341.26 | 336.80 | 340.31 | 340.31 | 3,763,381 |
| 2025-10-30 | 338.20 | 344.70 | 333.10 | 339.24 | 339.24 | 4,373,224 |
| 2025-10-29 | 355.52 | 355.52 | 337.05 | 337.86 | 337.86 | 6,746,464 |
| 2025-10-28 | 360.00 | 363.70 | 357.80 | 359.91 | 359.91 | 3,005,594 |
| 2025-10-27 | 355.57 | 358.56 | 352.41 | 357.80 | 357.80 | 2,828,152 |
| 2025-10-24 | 357.21 | 358.10 | 353.29 | 353.52 | 353.52 | 2,016,850 |
| 2025-10-23 | 352.51 | 354.35 | 348.71 | 354.12 | 354.12 | 2,408,077 |
← NewerPage 5 of 5 · 252 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.