Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8,155.00 | 8,405.00 | 7,980.00 | 8,390.00 | 8,390.00 | 40,194 |
| 2026-04-29 | 8,250.00 | 8,275.00 | 8,160.00 | 8,255.00 | 8,255.00 | 24,947 |
| 2026-04-28 | 8,395.00 | 8,470.00 | 8,300.00 | 8,325.00 | 8,325.00 | 32,332 |
| 2026-04-27 | 8,235.00 | 8,380.00 | 8,165.00 | 8,275.00 | 8,275.00 | 67,081 |
| 2026-04-24 | 8,140.00 | 8,355.00 | 8,065.00 | 8,335.00 | 8,335.00 | 87,674 |
| 2026-04-23 | 8,250.00 | 8,250.00 | 7,845.00 | 8,020.00 | 8,020.00 | 155,588 |
| 2026-04-22 | 8,505.00 | 8,600.00 | 8,400.00 | 8,545.00 | 8,545.00 | 106,962 |
| 2026-04-21 | 8,300.00 | 8,520.00 | 8,195.00 | 8,250.00 | 8,250.00 | 226,390 |
| 2026-04-20 | 8,200.00 | 8,345.00 | 8,155.00 | 8,295.00 | 8,295.00 | 80,419 |
| 2026-04-17 | 8,310.00 | 8,365.00 | 8,050.00 | 8,105.00 | 8,105.00 | 107,574 |
| 2026-04-16 | 8,290.00 | 8,330.00 | 8,110.00 | 8,215.00 | 8,215.00 | 77,743 |
| 2026-04-15 | 7,950.00 | 8,200.00 | 7,950.00 | 8,095.00 | 8,095.00 | 94,479 |
| 2026-04-14 | 8,045.00 | 8,100.00 | 7,780.00 | 7,880.00 | 7,880.00 | 102,299 |
| 2026-04-13 | 7,580.00 | 8,020.00 | 7,580.00 | 7,990.00 | 7,990.00 | 65,657 |
| 2026-04-10 | 7,725.00 | 7,760.00 | 7,530.00 | 7,555.00 | 7,555.00 | 50,637 |
| 2026-04-09 | 7,960.00 | 7,960.00 | 7,655.00 | 7,730.00 | 7,730.00 | 70,772 |
| 2026-04-08 | 8,090.00 | 8,285.00 | 8,010.00 | 8,030.00 | 8,030.00 | 26,969 |
| 2026-04-07 | 8,245.00 | 8,265.00 | 8,085.00 | 8,115.00 | 8,115.00 | 19,033 |
| 2026-04-06 | 8,180.00 | 8,280.00 | 8,090.00 | 8,240.00 | 8,240.00 | 19,542 |
| 2026-04-01 | 8,125.00 | 8,205.00 | 7,895.00 | 8,155.00 | 8,155.00 | 259,808 |
| 2026-03-31 | 8,110.00 | 8,175.00 | 8,020.00 | 8,130.00 | 8,130.00 | 42,751 |
| 2026-03-30 | 7,905.00 | 8,175.00 | 7,905.00 | 8,140.00 | 8,140.00 | 34,298 |
| 2026-03-27 | 7,840.00 | 7,910.00 | 7,705.00 | 7,865.00 | 7,865.00 | 38,775 |
| 2026-03-26 | 7,800.00 | 8,000.00 | 7,785.00 | 7,890.00 | 7,890.00 | 13,683 |
| 2026-03-25 | 8,075.00 | 8,085.00 | 7,720.00 | 7,810.00 | 7,810.00 | 59,934 |
| 2026-03-23 | 8,300.00 | 8,395.00 | 8,175.00 | 8,225.00 | 8,225.00 | 14,411 |
| 2026-03-20 | 8,100.00 | 8,330.00 | 8,085.00 | 8,270.00 | 8,270.00 | 27,707 |
| 2026-03-19 | 8,290.00 | 8,385.00 | 8,170.00 | 8,225.00 | 8,225.00 | 34,328 |
| 2026-03-18 | 8,450.00 | 8,535.00 | 8,205.00 | 8,250.00 | 8,250.00 | 43,587 |
| 2026-03-17 | 8,440.00 | 8,655.00 | 8,425.00 | 8,490.00 | 8,490.00 | 50,133 |
| 2026-03-16 | 8,315.00 | 8,560.00 | 8,130.00 | 8,445.00 | 8,445.00 | 131,974 |
| 2026-03-13 | 8,515.00 | 8,950.00 | 8,280.00 | 8,360.00 | 8,360.00 | 219,213 |
| 2026-03-12 | 9,080.00 | 9,170.00 | 8,925.00 | 8,975.00 | 8,975.00 | 59,197 |
| 2026-03-11 | 9,200.00 | 9,300.00 | 8,935.00 | 9,065.00 | 9,065.00 | 47,982 |
| 2026-03-10 | 9,475.00 | 9,475.00 | 8,995.00 | 9,160.00 | 9,160.00 | 66,822 |
| 2026-03-09 | 9,485.00 | 9,580.00 | 9,345.00 | 9,460.00 | 9,460.00 | 32,402 |
| 2026-03-06 | 9,385.00 | 9,535.00 | 9,275.00 | 9,465.00 | 9,465.00 | 18,457 |
| 2026-03-05 | 9,220.00 | 9,510.00 | 9,100.00 | 9,490.00 | 9,490.00 | 42,204 |
| 2026-03-04 | 9,010.00 | 9,230.00 | 8,990.00 | 9,195.00 | 9,195.00 | 103,878 |
| 2026-03-03 | 8,690.00 | 9,170.00 | 8,485.00 | 9,130.00 | 9,130.00 | 129,479 |
| 2026-03-02 | 8,675.00 | 8,790.00 | 8,480.00 | 8,765.00 | 8,765.00 | 24,247 |
| 2026-02-27 | 8,665.00 | 8,765.00 | 8,525.00 | 8,715.00 | 8,715.00 | 24,665 |
| 2026-02-26 | 8,595.00 | 8,900.00 | 8,595.00 | 8,755.00 | 8,755.00 | 42,294 |
| 2026-02-25 | 8,475.00 | 8,590.00 | 8,285.00 | 8,575.00 | 8,575.00 | 77,485 |
| 2026-02-24 | 8,045.00 | 8,490.00 | 8,045.00 | 8,410.00 | 8,410.00 | 31,231 |
| 2026-02-23 | 8,350.00 | 8,415.00 | 8,020.00 | 8,050.00 | 8,050.00 | 32,472 |
| 2026-02-20 | 8,480.00 | 8,655.00 | 8,345.00 | 8,470.00 | 8,470.00 | 24,732 |
| 2026-02-19 | 8,655.00 | 8,750.00 | 8,480.00 | 8,500.00 | 8,500.00 | 26,192 |
| 2026-02-18 | 8,820.00 | 8,820.00 | 8,595.00 | 8,630.00 | 8,630.00 | 25,241 |
| 2026-02-13 | 8,705.00 | 8,900.00 | 8,600.00 | 8,815.00 | 8,815.00 | 28,344 |
| 2026-02-12 | 8,700.00 | 8,725.00 | 8,400.00 | 8,605.00 | 8,605.00 | 48,333 |
| 2026-02-11 | 9,000.00 | 9,000.00 | 8,565.00 | 8,690.00 | 8,690.00 | 53,858 |
| 2026-02-10 | 9,040.00 | 9,065.00 | 8,815.00 | 8,885.00 | 8,885.00 | 51,476 |
| 2026-02-09 | 9,100.00 | 9,210.00 | 8,920.00 | 9,005.00 | 9,005.00 | 37,831 |
| 2026-02-06 | 9,200.00 | 9,400.00 | 9,010.00 | 9,040.00 | 9,040.00 | 52,480 |
| 2026-02-05 | 9,890.00 | 9,890.00 | 9,220.00 | 9,290.00 | 9,290.00 | 40,637 |
| 2026-02-04 | 9,500.00 | 9,630.00 | 9,000.00 | 9,595.00 | 9,595.00 | 97,795 |
| 2026-02-03 | 9,850.00 | 9,850.00 | 9,220.00 | 9,275.00 | 9,275.00 | 105,093 |
| 2026-02-02 | 10,110.00 | 10,230.00 | 9,900.00 | 9,930.00 | 9,930.00 | 37,428 |
| 2026-01-30 | 10,040.00 | 10,100.00 | 9,900.00 | 10,030.00 | 10,030.00 | 36,327 |
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.