Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10,130.00 | 10,130.00 | 9,795.00 | 9,965.00 | 9,965.00 | 124,425 |
| 2026-01-28 | 10,200.00 | 10,440.00 | 10,160.00 | 10,260.00 | 10,260.00 | 42,748 |
| 2026-01-27 | 10,540.00 | 10,560.00 | 10,100.00 | 10,180.00 | 10,180.00 | 76,444 |
| 2026-01-26 | 10,320.00 | 10,570.00 | 10,300.00 | 10,520.00 | 10,520.00 | 55,015 |
| 2026-01-23 | 10,350.00 | 10,450.00 | 10,250.00 | 10,340.00 | 10,340.00 | 60,335 |
| 2026-01-22 | 10,140.00 | 10,360.00 | 10,080.00 | 10,270.00 | 10,270.00 | 62,622 |
| 2026-01-21 | 10,110.00 | 10,130.00 | 9,965.00 | 10,090.00 | 10,090.00 | 85,714 |
| 2026-01-20 | 10,110.00 | 10,170.00 | 9,935.00 | 10,130.00 | 10,130.00 | 87,181 |
| 2026-01-19 | 10,290.00 | 10,680.00 | 10,180.00 | 10,420.00 | 10,420.00 | 11,570 |
| 2026-01-16 | 10,460.00 | 10,590.00 | 10,190.00 | 10,290.00 | 10,290.00 | 79,924 |
| 2026-01-15 | 10,590.00 | 10,650.00 | 10,380.00 | 10,440.00 | 10,440.00 | 69,382 |
| 2026-01-14 | 10,870.00 | 10,990.00 | 10,480.00 | 10,530.00 | 10,530.00 | 113,502 |
| 2026-01-13 | 11,440.00 | 11,440.00 | 10,710.00 | 10,770.00 | 10,770.00 | 148,060 |
| 2026-01-12 | 11,550.00 | 11,550.00 | 11,280.00 | 11,430.00 | 11,430.00 | 38,817 |
| 2026-01-09 | 11,800.00 | 11,890.00 | 11,460.00 | 11,590.00 | 11,590.00 | 84,297 |
| 2026-01-08 | 11,810.00 | 11,960.00 | 11,660.00 | 11,860.00 | 11,860.00 | 27,115 |
| 2026-01-07 | 11,730.00 | 11,970.00 | 11,690.00 | 11,850.00 | 11,850.00 | 35,129 |
| 2026-01-06 | 11,680.00 | 11,750.00 | 11,530.00 | 11,720.00 | 11,720.00 | 56,278 |
| 2026-01-05 | 11,800.00 | 11,800.00 | 11,430.00 | 11,660.00 | 11,660.00 | 72,565 |
| 2026-01-02 | 12,230.00 | 12,300.00 | 11,610.00 | 11,780.00 | 11,780.00 | 76,068 |
| 2025-12-30 | 12,570.00 | 12,570.00 | 12,200.00 | 12,240.00 | 12,240.00 | 19,191 |
| 2025-12-29 | 12,300.00 | 12,450.00 | 12,210.00 | 12,230.00 | 12,230.00 | 21,680 |
| 2025-12-26 | 12,620.00 | 12,620.00 | 11,800.00 | 12,200.00 | 12,200.00 | 11,857 |
| 2025-12-24 | 12,690.00 | 12,690.00 | 12,170.00 | 12,250.00 | 12,250.00 | 3,978 |
| 2025-12-23 | 12,390.00 | 12,730.00 | 12,180.00 | 12,230.00 | 12,230.00 | 29,400 |
| 2025-12-22 | 12,460.00 | 12,600.00 | 12,390.00 | 12,570.00 | 12,570.00 | 19,780 |
| 2025-12-19 | 12,410.00 | 12,540.00 | 12,310.00 | 12,500.00 | 12,500.00 | 25,574 |
| 2025-12-18 | 12,550.00 | 12,640.00 | 12,300.00 | 12,470.00 | 12,470.00 | 31,050 |
| 2025-12-17 | 12,200.00 | 12,580.00 | 12,120.00 | 12,470.00 | 12,470.00 | 36,606 |
| 2025-12-16 | 12,200.00 | 12,450.00 | 12,090.00 | 12,120.00 | 12,120.00 | 23,919 |
| 2025-12-15 | 12,280.00 | 12,280.00 | 11,850.00 | 12,180.00 | 12,180.00 | 149,381 |
| 2025-12-12 | 12,160.00 | 12,450.00 | 11,960.00 | 12,280.00 | 12,280.00 | 61,872 |
| 2025-12-11 | 11,800.00 | 12,230.00 | 11,470.00 | 12,170.00 | 12,170.00 | 80,678 |
| 2025-12-10 | 11,810.00 | 11,880.00 | 11,630.00 | 11,820.00 | 11,820.00 | 46,825 |
| 2025-12-09 | 11,870.00 | 11,900.00 | 11,530.00 | 11,810.00 | 11,810.00 | 39,288 |
| 2025-12-05 | 11,380.00 | 11,970.00 | 11,220.00 | 11,920.00 | 11,920.00 | 50,311 |
| 2025-12-04 | 11,400.00 | 11,400.00 | 11,080.00 | 11,270.00 | 11,270.00 | 24,200 |
| 2025-12-03 | 11,440.00 | 11,440.00 | 11,100.00 | 11,180.00 | 11,180.00 | 3,417 |
| 2025-12-02 | 11,200.00 | 11,390.00 | 11,000.00 | 11,230.00 | 11,230.00 | 74,576 |
| 2025-12-01 | 11,090.00 | 11,250.00 | 10,830.00 | 11,150.00 | 11,150.00 | 31,240 |
| 2025-11-28 | 11,120.00 | 11,170.00 | 10,910.00 | 11,070.00 | 11,070.00 | 21,923 |
| 2025-11-27 | 11,090.00 | 11,240.00 | 10,900.00 | 11,010.00 | 11,010.00 | 1,587 |
| 2025-11-26 | 11,180.00 | 11,180.00 | 10,970.00 | 11,090.00 | 11,090.00 | 32,294 |
| 2025-11-25 | 10,980.00 | 11,120.00 | 10,750.00 | 11,050.00 | 11,050.00 | 38,637 |
| 2025-11-21 | 10,600.00 | 11,210.00 | 10,550.00 | 11,100.00 | 11,100.00 | 20,562 |
| 2025-11-20 | 10,660.00 | 10,900.00 | 10,540.00 | 10,660.00 | 10,660.00 | 50,353 |
| 2025-11-19 | 10,900.00 | 10,900.00 | 10,500.00 | 10,660.00 | 10,660.00 | 30,947 |
| 2025-11-18 | 11,000.00 | 11,020.00 | 10,750.00 | 10,890.00 | 10,890.00 | 26,556 |
| 2025-11-17 | 11,250.00 | 11,270.00 | 11,000.00 | 11,020.00 | 11,020.00 | 28,011 |
| 2025-11-14 | 11,200.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,230.00 | 15,931 |
| 2025-11-13 | 11,440.00 | 11,440.00 | 11,160.00 | 11,200.00 | 11,200.00 | 19,826 |
| 2025-11-12 | 11,330.00 | 11,370.00 | 11,050.00 | 11,300.00 | 11,300.00 | 25,929 |
| 2025-11-11 | 11,150.00 | 11,240.00 | 10,970.00 | 11,190.00 | 11,190.00 | 26,012 |
| 2025-11-10 | 10,900.00 | 11,070.00 | 10,840.00 | 11,050.00 | 11,050.00 | 63,682 |
| 2025-11-07 | 11,300.00 | 11,300.00 | 10,870.00 | 10,900.00 | 10,900.00 | 88,344 |
| 2025-11-06 | 11,850.00 | 11,850.00 | 11,070.00 | 11,230.00 | 11,230.00 | 38,302 |
| 2025-11-05 | 11,670.00 | 11,670.00 | 11,300.00 | 11,420.00 | 11,420.00 | 50,973 |
| 2025-11-04 | 11,700.00 | 11,760.00 | 11,400.00 | 11,530.00 | 11,530.00 | 49,968 |
| 2025-11-03 | 11,610.00 | 11,820.00 | 11,390.00 | 11,710.00 | 11,710.00 | 43,853 |
| 2025-10-31 | 11,570.00 | 11,670.00 | 11,440.00 | 11,650.00 | 11,650.00 | 50,094 |
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.