Adobe Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	258.65	272.10	256.70	270.55	270.55	6,847,646
2026-10-21	255.61	257.63	252.52	255.06	255.06	3,203,900
2026-10-20	249.83	256.78	248.50	256.73	256.73	4,405,100
2026-10-19	241.84	247.63	241.51	247.09	247.09	2,924,300
2026-10-16	254.34	256.51	243.94	245.20	245.20	3,917,100
2026-10-15	243.74	254.32	243.44	251.67	251.67	6,611,900
2026-10-14	235.90	241.25	235.90	240.68	240.68	3,475,300
2026-10-13	236.28	241.47	235.19	236.28	236.28	3,709,600
2026-10-12	234.63	242.46	232.85	238.14	238.14	4,527,800
2026-10-09	240.00	245.16	240.00	242.27	242.27	3,889,700
2026-10-08	232.82	241.19	231.07	241.05	241.05	5,802,200
2026-10-07	236.44	237.30	227.00	232.77	232.77	6,568,300
2026-10-06	240.87	240.87	236.77	238.12	238.12	2,641,800
2026-10-05	238.68	241.00	235.51	238.79	238.79	3,292,400
2026-10-02	243.05	243.92	236.88	237.69	237.69	3,113,100
2026-10-01	245.93	248.30	237.79	241.28	241.28	4,762,900
2026-09-30	233.70	240.84	231.95	239.94	239.94	4,516,500
2026-09-29	230.99	233.33	228.68	233.17	233.17	4,103,800
2026-09-28	229.72	231.49	224.67	231.01	231.01	5,228,700
2026-09-25	238.85	241.16	234.96	235.47	235.47	3,112,700
2026-09-24	241.67	244.21	236.84	238.93	238.93	3,673,700
2026-09-23	239.48	241.74	237.51	240.69	240.69	3,855,100
2026-09-22	254.52	254.67	237.69	238.25	238.25	7,368,200

Page 1 of 1 · 23 trading days

Stock splits

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.