Adobe Inc.
ADBE · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $249.96 | $255.43 | $248.62 | $251.47 | +0.50% | 3.88M |
| Oct 30, 2026 | $253.40 | $257.14 | $248.80 | $250.23 | +0.85% | 5.82M |
| Oct 29, 2026 | $245.10 | $248.75 | $241.50 | $248.12 | -0.66% | 3.33M |
| Oct 28, 2026 | $245.20 | $250.54 | $244.25 | $249.76 | +0.56% | 3.43M |
| Oct 27, 2026 | $255.10 | $256.84 | $247.79 | $248.36 | -3.97% | 4.71M |
| Oct 26, 2026 | $262.88 | $263.35 | $254.06 | $258.62 | -1.97% | 3.34M |
| Oct 23, 2026 | $269.11 | $271.50 | $262.78 | $263.82 | -2.49% | 3.13M |
| Oct 22, 2026 | $258.04 | $272.10 | $256.70 | $270.55 | +6.07% | 6.85M |
| Oct 21, 2026 | $255.61 | $257.63 | $252.52 | $255.06 | -0.65% | 3.20M |
| Oct 20, 2026 | $249.83 | $256.78 | $248.50 | $256.73 | +3.90% | 4.41M |
| Oct 19, 2026 | $241.84 | $247.63 | $241.51 | $247.09 | +0.77% | 2.93M |
| Oct 16, 2026 | $254.34 | $256.51 | $243.94 | $245.20 | -2.57% | 3.92M |
| Oct 15, 2026 | $243.74 | $254.32 | $243.44 | $251.67 | +4.57% | 6.61M |
| Oct 14, 2026 | $235.90 | $241.25 | $235.90 | $240.68 | +1.86% | 3.48M |
| Oct 13, 2026 | $236.28 | $241.47 | $235.19 | $236.28 | -0.78% | 3.71M |
| Oct 12, 2026 | $234.63 | $242.46 | $232.85 | $238.14 | -1.70% | 4.53M |
| Oct 9, 2026 | $240.00 | $245.16 | $240.00 | $242.27 | +0.51% | 3.89M |
| Oct 8, 2026 | $232.82 | $241.19 | $231.07 | $241.05 | +3.56% | 5.81M |
| Oct 7, 2026 | $236.44 | $237.30 | $227.00 | $232.77 | -2.25% | 6.57M |
| Oct 6, 2026 | $240.87 | $240.87 | $236.77 | $238.12 | -0.28% | 2.65M |
| Oct 5, 2026 | $238.68 | $241.00 | $235.51 | $238.79 | +0.46% | 3.29M |
| Oct 2, 2026 | $243.05 | $243.92 | $236.88 | $237.69 | -1.49% | 3.12M |
| Oct 1, 2026 | $245.93 | $248.30 | $237.79 | $241.28 | +0.56% | 4.76M |
| Sep 30, 2026 | $233.70 | $240.84 | $231.95 | $239.94 | +2.90% | 4.52M |
| Sep 29, 2026 | $230.99 | $233.33 | $228.68 | $233.17 | +0.94% | 4.11M |
| Sep 28, 2026 | $229.72 | $231.49 | $224.67 | $231.01 | -1.89% | 5.23M |
| Sep 25, 2026 | $238.85 | $241.16 | $234.96 | $235.47 | -1.45% | 3.12M |
| Sep 24, 2026 | $241.67 | $244.21 | $236.84 | $238.93 | -0.73% | 3.68M |
| Sep 23, 2026 | $239.48 | $241.74 | $237.51 | $240.69 | +1.02% | 3.86M |
| Sep 22, 2026 | $254.52 | $254.67 | $237.69 | $238.25 | -4.52% | 7.37M |
| Sep 21, 2026 | $248.92 | $251.48 | $244.23 | $249.52 | +0.24% | 5.19M |
| Sep 18, 2026 | $251.58 | $252.67 | $247.21 | $248.92 | -1.48% | 10.20M |
| Sep 17, 2026 | $250.35 | $252.84 | $245.40 | $252.67 | +0.87% | 5.12M |
| Sep 16, 2026 | $253.34 | $254.98 | $249.27 | $250.50 | -2.82% | 4.48M |
| Sep 15, 2026 | $261.70 | $264.46 | $257.25 | $257.76 | -2.95% | 4.89M |
| Sep 14, 2026 | $261.51 | $266.10 | $256.66 | $265.60 | +5.30% | 5.72M |
| Sep 11, 2026 | $242.17 | $255.30 | $241.51 | $252.23 | +1.37% | 10.78M |
| Sep 10, 2026 | $251.81 | $255.00 | $247.19 | $248.83 | -2.37% | 10.40M |
| Sep 9, 2026 | $258.13 | $259.43 | $254.40 | $254.86 | -0.93% | 4.17M |
| Sep 8, 2026 | $262.81 | $262.81 | $254.25 | $257.26 | -3.47% | 5.49M |
| Sep 4, 2026 | $274.47 | $275.91 | $263.93 | $266.51 | -6.73% | 6.64M |
| Sep 3, 2026 | $285.48 | $292.88 | $283.84 | $285.75 | +2.13% | 3.55M |
| Sep 2, 2026 | $283.50 | $287.49 | $279.43 | $279.79 | -2.20% | 3.86M |
| Sep 1, 2026 | $288.26 | $294.53 | $285.48 | $286.08 | -2.29% | 4.45M |
| Aug 31, 2026 | $287.65 | $294.13 | $286.26 | $292.79 | +0.44% | 5.21M |
| Aug 28, 2026 | $288.22 | $294.09 | $286.52 | $291.52 | +0.82% | 3.65M |
| Aug 27, 2026 | $279.16 | $291.18 | $278.37 | $289.15 | +5.73% | 6.53M |
| Aug 26, 2026 | $265.19 | $274.60 | $265.04 | $273.47 | -0.16% | 3.64M |
| Aug 25, 2026 | $270.76 | $275.91 | $269.28 | $273.92 | -0.85% | 3.14M |
| Aug 24, 2026 | $275.00 | $279.00 | $273.25 | $276.27 | +0.35% | 3.60M |
| Aug 21, 2026 | $272.37 | $277.10 | $269.92 | $275.30 | +1.13% | 4.35M |
| Aug 20, 2026 | $272.73 | $274.25 | $269.66 | $272.22 | -0.09% | 2.63M |
| Aug 19, 2026 | $262.19 | $275.80 | $261.67 | $272.47 | +3.55% | 5.54M |
| Aug 18, 2026 | $259.83 | $267.39 | $258.19 | $263.14 | +3.58% | 4.77M |
| Aug 17, 2026 | $259.90 | $261.65 | $251.20 | $254.04 | -3.78% | 3.87M |
| Aug 14, 2026 | $273.22 | $273.40 | $261.67 | $264.02 | -2.39% | 2.88M |
| Aug 13, 2026 | $261.61 | $271.88 | $255.85 | $270.49 | +4.54% | 5.20M |
| Aug 12, 2026 | $258.45 | $263.26 | $255.10 | $258.75 | -1.88% | 4.19M |
| Aug 11, 2026 | $270.48 | $272.23 | $262.68 | $263.71 | -3.39% | 4.68M |
| Aug 10, 2026 | $263.06 | $273.13 | $262.14 | $272.96 | — | 4.05M |
