Adobe Inc.$258.15CDNS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $340.81 | $349.11 | $339.29 | $340.62 | +1.33% | 2.01M |
| Aug 3, 2026 | $343.79 | $344.45 | $331.68 | $336.15 | -1.14% | 1.82M |
| Jul 31, 2026 | $335.27 | $344.77 | $334.25 | $340.02 | +2.16% | 2.09M |
| Jul 30, 2026 | $336.62 | $342.50 | $329.59 | $332.82 | +0.02% | 2.67M |
| Jul 29, 2026 | $349.00 | $351.00 | $332.56 | $332.76 | -3.47% | 3.42M |
| Jul 28, 2026 | $335.16 | $355.59 | $335.16 | $344.72 | +1.80% | 4.91M |
| Jul 27, 2026 | $336.51 | $342.27 | $334.38 | $338.61 | +3.79% | 3.67M |
| Jul 24, 2026 | $335.24 | $335.54 | $325.96 | $326.24 | -1.28% | 2.88M |
| Jul 23, 2026 | $335.20 | $340.29 | $328.87 | $330.46 | -1.94% | 2.14M |
| Jul 22, 2026 | $339.06 | $346.33 | $334.59 | $337.01 | -2.21% | 2.34M |
| Jul 21, 2026 | $328.36 | $347.13 | $328.36 | $344.64 | +4.46% | 2.68M |
| Jul 20, 2026 | $333.02 | $339.11 | $328.75 | $329.93 | -0.05% | 2.12M |
| Jul 17, 2026 | $334.56 | $342.29 | $320.07 | $330.11 | -9.47% | 5.19M |
| Jul 16, 2026 | $366.01 | $369.13 | $358.74 | $364.65 | -1.84% | 1.47M |
| Jul 15, 2026 | $383.36 | $385.30 | $369.05 | $371.50 | -1.41% | 1.62M |
| Jul 14, 2026 | $370.95 | $383.00 | $370.88 | $376.80 | -0.30% | 1.26M |
| Jul 13, 2026 | $390.64 | $391.00 | $375.12 | $377.92 | -1.63% | 1.34M |
| Jul 10, 2026 | $387.93 | $389.49 | $380.21 | $384.17 | -0.46% | 940.49K |
| Jul 9, 2026 | $370.14 | $386.34 | $368.34 | $385.95 | +3.18% | 1.59M |
| Jul 8, 2026 | $367.34 | $374.45 | $366.12 | $374.06 | +0.81% | 1.43M |
| Jul 7, 2026 | $375.84 | $379.99 | $365.63 | $371.06 | -1.25% | 1.57M |
| Jul 6, 2026 | $369.60 | $377.87 | $367.55 | $375.77 | +0.70% | 1.87M |
| Jul 2, 2026 | $375.28 | $381.78 | $370.50 | $373.14 | -1.22% | 2.07M |
| Jul 1, 2026 | $383.88 | $386.75 | $376.58 | $377.73 | +0.64% | 1.69M |
| Jun 30, 2026 | $371.50 | $381.56 | $368.43 | $375.32 | +0.70% | 2.92M |
| Jun 29, 2026 | $381.48 | $387.19 | $371.37 | $372.72 | -1.21% | 2.68M |
| Jun 26, 2026 | $362.25 | $381.90 | $358.76 | $377.27 | +2.45% | 3.90M |
| Jun 25, 2026 | $378.49 | $378.49 | $363.73 | $368.23 | -1.12% | 2.17M |
| Jun 24, 2026 | $375.69 | $379.62 | $371.59 | $372.40 | -1.76% | 1.94M |
| Jun 23, 2026 | $383.17 | $386.55 | $377.33 | $379.06 | -2.57% | 2.14M |
| Jun 22, 2026 | $392.00 | $392.00 | $378.20 | $389.04 | +0.43% | 3.02M |
| Jun 18, 2026 | $391.10 | $401.18 | $385.43 | $387.39 | -0.57% | 7.09M |
| Jun 17, 2026 | $388.43 | $403.38 | $386.46 | $389.60 | +0.45% | 2.38M |
| Jun 16, 2026 | $387.19 | $398.27 | $387.19 | $387.85 | -1.69% | 1.65M |
| Jun 15, 2026 | $391.00 | $397.82 | $389.33 | $394.50 | +2.48% | 1.85M |
| Jun 12, 2026 | $381.22 | $389.80 | $375.94 | $384.96 | +0.32% | 1.37M |
| Jun 11, 2026 | $382.00 | $389.54 | $377.21 | $383.74 | -0.36% | 2.13M |
| Jun 10, 2026 | $383.45 | $399.23 | $382.00 | $385.13 | -1.48% | 1.78M |
| Jun 9, 2026 | $396.66 | $406.67 | $377.11 | $390.90 | -0.85% | 2.60M |
| Jun 8, 2026 | $383.00 | $396.71 | $381.85 | $394.24 | +4.80% | 2.58M |
| Jun 5, 2026 | $402.00 | $407.00 | $373.54 | $376.19 | -8.62% | 3.52M |
| Jun 4, 2026 | $407.73 | $415.83 | $401.93 | $411.68 | +0.90% | 3.00M |
| Jun 3, 2026 | $410.00 | $411.04 | $401.03 | $408.00 | -2.01% | 2.88M |
| Jun 2, 2026 | $405.98 | $416.69 | $401.04 | $416.39 | +0.54% | 3.17M |
| Jun 1, 2026 | $393.00 | $414.92 | $383.94 | $414.16 | +10.46% | 4.52M |
| May 29, 2026 | $375.00 | $378.04 | $372.28 | $374.93 | +0.29% | 3.18M |
| May 28, 2026 | $374.88 | $379.05 | $366.99 | $373.85 | -0.05% | 1.93M |
| May 27, 2026 | $378.95 | $383.80 | $370.35 | $374.05 | -2.02% | 2.36M |
| May 26, 2026 | $380.00 | $383.24 | $369.62 | $381.75 | +2.18% | 1.97M |
| May 22, 2026 | $361.88 | $381.55 | $361.54 | $373.59 | +4.22% | 2.21M |
| May 21, 2026 | $349.88 | $362.21 | $347.56 | $358.46 | +2.16% | 1.76M |
| May 20, 2026 | $335.39 | $351.37 | $331.56 | $350.89 | +3.78% | 2.03M |
| May 19, 2026 | $342.67 | $348.12 | $337.89 | $338.12 | -2.27% | 1.74M |
| May 18, 2026 | $346.91 | $350.06 | $341.49 | $345.99 | -0.36% | 1.90M |
| May 15, 2026 | $351.81 | $352.00 | $345.68 | $347.24 | -1.59% | 1.70M |
| May 14, 2026 | $350.03 | $355.21 | $348.46 | $352.84 | -0.48% | 1.48M |
| May 13, 2026 | $359.04 | $361.03 | $350.55 | $354.55 | -0.97% | 2.32M |
| May 12, 2026 | $361.10 | $361.99 | $355.56 | $358.04 | -1.69% | 2.00M |
| May 11, 2026 | $359.07 | $365.00 | $358.03 | $364.20 | +0.41% | 2.64M |
| May 8, 2026 | $356.08 | $365.01 | $353.18 | $362.70 | — | 2.32M |
