Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7,820.00 | 7,875.00 | 7,590.00 | 7,615.00 | 7,615.00 | 40,546 |
| 2026-07-22 | 8,105.00 | 8,110.00 | 7,770.00 | 7,810.00 | 7,810.00 | 44,082 |
| 2026-07-21 | 8,050.00 | 8,260.00 | 8,010.00 | 8,080.00 | 8,080.00 | 115,339 |
| 2026-07-20 | 8,400.00 | 8,460.00 | 8,135.00 | 8,385.00 | 8,385.00 | 27,599 |
| 2026-07-17 | 8,330.00 | 8,585.00 | 8,295.00 | 8,495.00 | 8,495.00 | 34,747 |
| 2026-07-16 | 8,020.00 | 8,385.00 | 7,875.00 | 8,375.00 | 8,375.00 | 108,716 |
| 2026-07-15 | 7,900.00 | 8,175.00 | 7,900.00 | 7,955.00 | 7,955.00 | 67,948 |
| 2026-07-14 | 7,945.00 | 7,950.00 | 7,645.00 | 7,745.00 | 7,745.00 | 113,745 |
| 2026-07-13 | 8,010.00 | 8,280.00 | 8,010.00 | 8,210.00 | 8,210.00 | 45,223 |
| 2026-07-10 | 8,030.00 | 8,165.00 | 7,905.00 | 7,955.00 | 7,955.00 | 25,230 |
| 2026-07-09 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0 |
| 2026-07-08 | 7,975.00 | 7,975.00 | 7,790.00 | 7,910.00 | 7,910.00 | 53,254 |
| 2026-07-07 | 7,910.00 | 8,245.00 | 7,865.00 | 7,960.00 | 7,960.00 | 85,390 |
| 2026-07-06 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 66,403 |
| 2026-07-03 | 7,950.00 | 8,280.00 | 7,865.00 | 7,930.00 | 7,930.00 | 16,002 |
| 2026-07-02 | 7,605.00 | 7,950.00 | 7,605.00 | 7,885.00 | 7,885.00 | 91,925 |
| 2026-07-01 | 7,385.00 | 7,620.00 | 7,375.00 | 7,540.00 | 7,540.00 | 69,162 |
| 2026-06-30 | 7,215.00 | 7,295.00 | 7,100.00 | 7,265.00 | 7,265.00 | 30,616 |
| 2026-06-29 | 7,210.00 | 7,380.00 | 7,155.00 | 7,260.00 | 7,260.00 | 38,637 |
| 2026-06-26 | 6,930.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 37,783 |
| 2026-06-25 | 6,850.00 | 7,010.00 | 6,740.00 | 6,785.00 | 6,785.00 | 67,659 |
| 2026-06-24 | 6,965.00 | 7,160.00 | 6,910.00 | 6,960.00 | 6,960.00 | 40,056 |
| 2026-06-23 | 6,845.00 | 7,000.00 | 6,840.00 | 6,965.00 | 6,965.00 | 59,024 |
| 2026-06-22 | 6,700.00 | 6,865.00 | 6,605.00 | 6,745.00 | 6,745.00 | 76,558 |
| 2026-06-19 | 6,760.00 | 6,900.00 | 6,665.00 | 6,835.00 | 6,835.00 | 7,584 |
| 2026-06-18 | 6,695.00 | 6,750.00 | 6,500.00 | 6,690.00 | 6,690.00 | 114,364 |
| 2026-06-17 | 6,950.00 | 7,025.00 | 6,710.00 | 6,725.00 | 6,725.00 | 138,826 |
| 2026-06-16 | 7,000.00 | 7,185.00 | 6,925.00 | 7,060.00 | 7,060.00 | 154,061 |
| 2026-06-15 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0 |
| 2026-06-12 | 7,055.00 | 7,055.00 | 6,715.00 | 6,970.00 | 6,970.00 | 421,896 |
| 2026-06-11 | 7,950.00 | 7,980.00 | 7,420.00 | 7,465.00 | 7,465.00 | 179,335 |
| 2026-06-10 | 8,060.00 | 8,215.00 | 7,945.00 | 8,035.00 | 8,035.00 | 46,368 |
| 2026-06-09 | 8,425.00 | 8,445.00 | 8,060.00 | 8,195.00 | 8,195.00 | 117,794 |
| 2026-06-08 | 8,610.00 | 8,610.00 | 8,400.00 | 8,490.00 | 8,490.00 | 34,207 |
| 2026-06-05 | 9,080.00 | 9,080.00 | 8,570.00 | 8,630.00 | 8,630.00 | 50,640 |
| 2026-06-04 | 9,115.00 | 9,160.00 | 8,880.00 | 8,895.00 | 8,895.00 | 35,741 |
| 2026-06-03 | 8,925.00 | 8,925.00 | 8,645.00 | 8,850.00 | 8,850.00 | 52,353 |
| 2026-06-02 | 9,235.00 | 9,235.00 | 8,885.00 | 8,965.00 | 8,965.00 | 88,510 |
| 2026-06-01 | 9,025.00 | 9,355.00 | 8,840.00 | 9,300.00 | 9,300.00 | 258,457 |
| 2026-05-29 | 8,260.00 | 8,790.00 | 8,240.00 | 8,725.00 | 8,725.00 | 142,324 |
| 2026-05-28 | 8,020.00 | 8,240.00 | 7,960.00 | 8,130.00 | 8,130.00 | 47,551 |
| 2026-05-27 | 8,120.00 | 8,225.00 | 8,000.00 | 8,015.00 | 8,015.00 | 58,063 |
| 2026-05-26 | 8,200.00 | 8,225.00 | 8,075.00 | 8,110.00 | 8,110.00 | 52,775 |
| 2026-05-25 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2026-05-22 | 8,205.00 | 8,275.00 | 8,160.00 | 8,250.00 | 8,250.00 | 42,130 |
| 2026-05-21 | 8,400.00 | 8,400.00 | 8,160.00 | 8,180.00 | 8,180.00 | 207,796 |
| 2026-05-20 | 8,490.00 | 8,565.00 | 8,340.00 | 8,550.00 | 8,550.00 | 65,208 |
| 2026-05-19 | 8,835.00 | 8,965.00 | 8,535.00 | 8,640.00 | 8,640.00 | 95,666 |
| 2026-05-18 | 8,350.00 | 8,650.00 | 8,295.00 | 8,635.00 | 8,635.00 | 113,693 |
| 2026-05-15 | 8,090.00 | 8,405.00 | 8,090.00 | 8,315.00 | 8,315.00 | 65,707 |
| 2026-05-14 | 8,035.00 | 8,035.00 | 7,830.00 | 7,955.00 | 7,955.00 | 38,594 |
| 2026-05-13 | 8,020.00 | 8,020.00 | 7,820.00 | 7,965.00 | 7,965.00 | 51,162 |
| 2026-05-12 | 8,215.00 | 8,250.00 | 8,020.00 | 8,050.00 | 8,050.00 | 27,791 |
| 2026-05-11 | 8,570.00 | 8,625.00 | 8,230.00 | 8,245.00 | 8,245.00 | 93,916 |
| 2026-05-08 | 8,535.00 | 8,585.00 | 8,330.00 | 8,540.00 | 8,540.00 | 37,562 |
| 2026-05-07 | 8,530.00 | 8,750.00 | 8,510.00 | 8,640.00 | 8,640.00 | 112,821 |
| 2026-05-06 | 8,565.00 | 8,565.00 | 8,345.00 | 8,410.00 | 8,410.00 | 58,144 |
| 2026-05-05 | 8,595.00 | 8,700.00 | 8,415.00 | 8,630.00 | 8,630.00 | 72,074 |
| 2026-05-04 | 8,500.00 | 8,705.00 | 8,395.00 | 8,635.00 | 8,635.00 | 101,529 |
| 2026-05-01 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0 |
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.