Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,345.00 | 9,405.00 | 8,965.00 | 8,990.00 | 8,990.00 | 30,461 |
| 2026-10-15 | 9,000.00 | 9,360.00 | 9,000.00 | 9,230.00 | 9,230.00 | 113,456 |
| 2026-10-14 | 8,680.00 | 8,860.00 | 8,665.00 | 8,825.00 | 8,825.00 | 33,142 |
| 2026-10-13 | 8,800.00 | 8,850.00 | 8,635.00 | 8,680.00 | 8,680.00 | 28,213 |
| 2026-10-09 | 8,850.00 | 8,990.00 | 8,835.00 | 8,890.00 | 8,890.00 | 29,171 |
| 2026-10-08 | 8,655.00 | 8,855.00 | 8,470.00 | 8,840.00 | 8,840.00 | 26,012 |
| 2026-10-07 | 8,550.00 | 8,665.00 | 8,325.00 | 8,525.00 | 8,525.00 | 87,056 |
| 2026-10-06 | 8,800.00 | 8,800.00 | 8,660.00 | 8,730.00 | 8,730.00 | 49,522 |
| 2026-10-05 | 8,695.00 | 8,830.00 | 8,600.00 | 8,705.00 | 8,705.00 | 22,673 |
| 2026-10-02 | 9,020.00 | 9,020.00 | 8,735.00 | 8,765.00 | 8,765.00 | 28,285 |
| 2026-10-01 | 8,975.00 | 9,105.00 | 8,730.00 | 8,890.00 | 8,890.00 | 27,759 |
| 2026-09-30 | 8,560.00 | 8,840.00 | 8,560.00 | 8,810.00 | 8,810.00 | 42,921 |
| 2026-09-29 | 8,510.00 | 8,575.00 | 8,420.00 | 8,560.00 | 8,560.00 | 30,549 |
| 2026-09-28 | 8,570.00 | 8,570.00 | 8,300.00 | 8,515.00 | 8,515.00 | 61,580 |
| 2026-09-25 | 8,735.00 | 8,850.00 | 8,635.00 | 8,665.00 | 8,665.00 | 31,384 |
| 2026-09-24 | 8,965.00 | 8,965.00 | 8,650.00 | 8,745.00 | 8,745.00 | 18,257 |
| 2026-09-23 | 8,695.00 | 8,820.00 | 8,630.00 | 8,765.00 | 8,765.00 | 194,706 |
| 2026-09-22 | 9,240.00 | 9,245.00 | 8,645.00 | 8,660.00 | 8,660.00 | 96,243 |
| 2026-09-21 | 9,045.00 | 9,115.00 | 8,860.00 | 9,020.00 | 9,020.00 | 36,475 |
| 2026-09-18 | 9,165.00 | 9,165.00 | 8,970.00 | 9,035.00 | 9,035.00 | 28,037 |
| 2026-09-17 | 9,090.00 | 9,165.00 | 8,900.00 | 9,155.00 | 9,155.00 | 43,961 |
| 2026-09-16 | 9,195.00 | 9,220.00 | 9,055.00 | 9,110.00 | 9,110.00 | 39,710 |
| 2026-09-15 | 9,600.00 | 9,600.00 | 9,320.00 | 9,365.00 | 9,365.00 | 21,801 |
| 2026-09-14 | 9,470.00 | 9,650.00 | 9,385.00 | 9,620.00 | 9,620.00 | 45,385 |
| 2026-09-11 | 8,975.00 | 9,290.00 | 8,780.00 | 9,240.00 | 9,240.00 | 114,032 |
| 2026-09-10 | 9,235.00 | 9,235.00 | 8,945.00 | 9,050.00 | 9,050.00 | 66,594 |
| 2026-09-09 | 9,395.00 | 9,395.00 | 9,200.00 | 9,215.00 | 9,215.00 | 38,037 |
| 2026-09-08 | 9,700.00 | 9,700.00 | 9,160.00 | 9,295.00 | 9,295.00 | 112,931 |
| 2026-09-07 | 9,600.00 | 9,990.00 | 9,315.00 | 9,585.00 | 9,585.00 | 16,137 |
| 2026-09-04 | 9,950.00 | 9,950.00 | 9,490.00 | 9,600.00 | 9,600.00 | 103,394 |
| 2026-09-03 | 10,260.00 | 10,580.00 | 10,230.00 | 10,310.00 | 10,310.00 | 24,213 |
| 2026-09-02 | 10,240.00 | 10,370.00 | 10,010.00 | 10,120.00 | 10,120.00 | 27,243 |
| 2026-09-01 | 10,640.00 | 10,690.00 | 9,850.00 | 10,290.00 | 10,290.00 | 53,279 |
| 2026-08-31 | 10,540.00 | 10,680.00 | 10,480.00 | 10,630.00 | 10,630.00 | 55,410 |
| 2026-08-28 | 10,500.00 | 10,700.00 | 10,470.00 | 10,610.00 | 10,610.00 | 122,920 |
| 2026-08-27 | 10,120.00 | 10,600.00 | 10,120.00 | 10,510.00 | 10,510.00 | 119,223 |
| 2026-08-26 | 9,740.00 | 10,020.00 | 9,705.00 | 10,000.00 | 10,000.00 | 42,893 |
| 2026-08-25 | 9,895.00 | 10,030.00 | 9,800.00 | 9,955.00 | 9,955.00 | 49,092 |
| 2026-08-24 | 9,965.00 | 10,110.00 | 9,885.00 | 10,050.00 | 10,050.00 | 41,360 |
| 2026-08-21 | 9,850.00 | 9,970.00 | 9,715.00 | 9,955.00 | 9,955.00 | 40,098 |
| 2026-08-20 | 9,700.00 | 9,840.00 | 9,675.00 | 9,810.00 | 9,810.00 | 42,518 |
| 2026-08-19 | 9,440.00 | 9,900.00 | 9,440.00 | 9,780.00 | 9,780.00 | 69,993 |
| 2026-08-18 | 9,410.00 | 9,595.00 | 9,290.00 | 9,435.00 | 9,435.00 | 65,057 |
| 2026-08-17 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0 |
| 2026-08-14 | 9,760.00 | 9,760.00 | 9,390.00 | 9,435.00 | 9,435.00 | 26,529 |
| 2026-08-13 | 9,380.00 | 9,775.00 | 9,200.00 | 9,725.00 | 9,725.00 | 39,413 |
| 2026-08-12 | 9,430.00 | 9,460.00 | 9,170.00 | 9,320.00 | 9,320.00 | 36,534 |
| 2026-08-11 | 9,785.00 | 9,785.00 | 9,430.00 | 9,465.00 | 9,465.00 | 78,533 |
| 2026-08-10 | 9,530.00 | 9,810.00 | 9,410.00 | 9,790.00 | 9,790.00 | 81,693 |
| 2026-08-07 | 9,385.00 | 9,700.00 | 9,365.00 | 9,520.00 | 9,520.00 | 73,811 |
| 2026-08-06 | 9,030.00 | 9,335.00 | 8,965.00 | 9,270.00 | 9,270.00 | 75,922 |
| 2026-08-05 | 9,210.00 | 9,350.00 | 9,150.00 | 9,265.00 | 9,265.00 | 72,426 |
| 2026-08-04 | 9,030.00 | 9,250.00 | 8,885.00 | 9,225.00 | 9,225.00 | 53,680 |
| 2026-08-03 | 9,175.00 | 9,360.00 | 9,005.00 | 9,050.00 | 9,050.00 | 50,267 |
| 2026-07-31 | 8,805.00 | 8,970.00 | 8,590.00 | 8,945.00 | 8,945.00 | 43,631 |
| 2026-07-30 | 9,095.00 | 9,200.00 | 8,675.00 | 8,790.00 | 8,790.00 | 75,196 |
| 2026-07-29 | 9,200.00 | 9,615.00 | 9,000.00 | 9,460.00 | 9,460.00 | 172,894 |
| 2026-07-28 | 8,770.00 | 9,225.00 | 8,770.00 | 9,010.00 | 9,010.00 | 117,864 |
| 2026-07-27 | 8,350.00 | 8,790.00 | 8,320.00 | 8,625.00 | 8,625.00 | 70,680 |
| 2026-07-24 | 7,795.00 | 8,235.00 | 7,795.00 | 8,155.00 | 8,155.00 | 68,763 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.