Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 11,570.00 | 11,670.00 | 11,440.00 | 11,650.00 | 11,650.00 | 50,094 |
| 2025-10-30 | 11,450.00 | 11,660.00 | 11,300.00 | 11,520.00 | 11,520.00 | 83,068 |
| 2025-10-29 | 11,990.00 | 12,000.00 | 11,380.00 | 11,450.00 | 11,450.00 | 114,194 |
| 2025-10-28 | 11,990.00 | 12,330.00 | 11,920.00 | 12,220.00 | 12,220.00 | 44,556 |
| 2025-10-27 | 11,790.00 | 12,000.00 | 10,010.00 | 11,850.00 | 11,850.00 | 41,514 |
| 2025-10-24 | 12,460.00 | 12,660.00 | 12,380.00 | 12,600.00 | 12,600.00 | 56,385 |
| 2025-10-23 | 12,800.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,450.00 | 56,739 |
| 2025-10-22 | 13,080.00 | 13,210.00 | 12,840.00 | 12,970.00 | 12,970.00 | 81,281 |
| 2025-10-21 | 12,200.00 | 13,140.00 | 12,160.00 | 13,090.00 | 13,090.00 | 163,916 |
| 2025-10-20 | 11,700.00 | 12,270.00 | 11,700.00 | 12,240.00 | 12,240.00 | 89,445 |
| 2025-10-17 | 11,240.00 | 11,780.00 | 11,060.00 | 11,710.00 | 11,710.00 | 25,702 |
| 2025-10-16 | 11,100.00 | 11,290.00 | 10,930.00 | 11,140.00 | 11,140.00 | 45,286 |
| 2025-10-15 | 11,200.00 | 11,270.00 | 10,820.00 | 10,950.00 | 10,950.00 | 80,616 |
| 2025-10-14 | 11,040.00 | 11,390.00 | 10,800.00 | 11,220.00 | 11,220.00 | 27,230 |
| 2025-10-13 | 10,920.00 | 11,100.00 | 10,830.00 | 11,070.00 | 11,070.00 | 49,687 |
| 2025-10-09 | 12,450.00 | 12,530.00 | 11,500.00 | 11,520.00 | 11,520.00 | 50,312 |
| 2025-10-08 | 12,490.00 | 12,490.00 | 12,230.00 | 12,280.00 | 12,280.00 | 22,796 |
| 2025-10-07 | 12,280.00 | 12,370.00 | 12,010.00 | 12,360.00 | 12,360.00 | 22,115 |
| 2025-10-06 | 12,210.00 | 12,400.00 | 11,840.00 | 12,100.00 | 12,100.00 | 52,001 |
| 2025-10-03 | 12,430.00 | 12,490.00 | 11,970.00 | 12,030.00 | 12,030.00 | 44,125 |
| 2025-10-02 | 12,290.00 | 12,550.00 | 12,260.00 | 12,390.00 | 12,390.00 | 34,543 |
| 2025-10-01 | 12,330.00 | 12,390.00 | 12,030.00 | 12,270.00 | 12,270.00 | 57,454 |
| 2025-09-30 | 12,250.00 | 12,410.00 | 12,060.00 | 12,330.00 | 12,330.00 | 42,577 |
| 2025-09-29 | 12,100.00 | 12,300.00 | 11,970.00 | 12,220.00 | 12,220.00 | 60,051 |
| 2025-09-26 | 11,300.00 | 12,080.00 | 11,230.00 | 12,040.00 | 12,040.00 | 89,430 |
| 2025-09-25 | 11,180.00 | 11,310.00 | 11,030.00 | 11,300.00 | 11,300.00 | 61,028 |
| 2025-09-24 | 11,110.00 | 11,200.00 | 10,870.00 | 11,180.00 | 11,180.00 | 96,634 |
| 2025-09-23 | 11,620.00 | 11,750.00 | 11,320.00 | 11,660.00 | 11,660.00 | 48,932 |
| 2025-09-22 | 12,700.00 | 12,700.00 | 11,500.00 | 11,880.00 | 11,880.00 | 208,157 |
| 2025-09-19 | 13,220.00 | 13,220.00 | 12,760.00 | 13,000.00 | 13,000.00 | 99,174 |
| 2025-09-18 | 12,600.00 | 13,080.00 | 12,500.00 | 13,030.00 | 13,030.00 | 399,881 |
| 2025-09-17 | 11,800.00 | 12,390.00 | 11,800.00 | 12,330.00 | 12,330.00 | 140,639 |
| 2025-09-16 | 11,860.00 | 11,990.00 | 11,680.00 | 11,870.00 | 11,870.00 | 42,855 |
| 2025-09-15 | 11,760.00 | 12,070.00 | 11,620.00 | 11,800.00 | 11,800.00 | 33,632 |
| 2025-09-12 | 11,910.00 | 12,050.00 | 11,300.00 | 11,740.00 | 11,740.00 | 133,118 |
| 2025-09-11 | 11,540.00 | 11,600.00 | 11,350.00 | 11,560.00 | 11,560.00 | 105,980 |
| 2025-09-10 | 11,600.00 | 11,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | 65,797 |
| 2025-09-09 | 11,770.00 | 11,820.00 | 11,490.00 | 11,590.00 | 11,590.00 | 35,899 |
| 2025-09-08 | 11,250.00 | 11,770.00 | 11,250.00 | 11,730.00 | 11,730.00 | 33,497 |
| 2025-09-05 | 10,900.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | 42,647 |
| 2025-09-04 | 10,600.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,750.00 | 26,259 |
| 2025-09-03 | 10,750.00 | 10,900.00 | 10,625.00 | 10,800.00 | 10,800.00 | 32,335 |
| 2025-09-02 | 11,075.00 | 11,075.00 | 10,600.00 | 10,725.00 | 10,725.00 | 46,074 |
| 2025-09-01 | 11,000.00 | 11,350.00 | 10,750.00 | 11,325.00 | 11,325.00 | 5,890 |
| 2025-08-29 | 10,800.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | 9,323 |
| 2025-08-28 | 11,000.00 | 11,050.00 | 10,650.00 | 10,775.00 | 10,775.00 | 45,575 |
| 2025-08-27 | 10,975.00 | 11,175.00 | 10,950.00 | 11,000.00 | 11,000.00 | 23,974 |
| 2025-08-26 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | 58,486 |
| 2025-08-25 | 11,150.00 | 11,300.00 | 11,025.00 | 11,300.00 | 11,300.00 | 17,630 |
| 2025-08-22 | 10,675.00 | 11,025.00 | 10,675.00 | 10,975.00 | 10,975.00 | 49,697 |
| 2025-08-21 | 10,575.00 | 10,650.00 | 10,350.00 | 10,575.00 | 10,575.00 | 15,075 |
| 2025-08-20 | 10,650.00 | 10,775.00 | 10,500.00 | 10,550.00 | 10,550.00 | 33,832 |
| 2025-08-19 | 10,625.00 | 10,800.00 | 10,575.00 | 10,675.00 | 10,675.00 | 74,843 |
| 2025-08-18 | 10,650.00 | 10,675.00 | 10,500.00 | 10,600.00 | 10,600.00 | 28,716 |
| 2025-08-14 | 10,575.00 | 10,575.00 | 10,350.00 | 10,400.00 | 10,400.00 | 22,887 |
| 2025-08-13 | 10,175.00 | 10,600.00 | 10,150.00 | 10,575.00 | 10,575.00 | 28,114 |
| 2025-08-12 | 10,075.00 | 10,250.00 | 9,930.00 | 10,200.00 | 10,200.00 | 29,128 |
| 2025-08-11 | 10,300.00 | 10,450.00 | 10,025.00 | 10,050.00 | 10,050.00 | 23,923 |
| 2025-08-08 | 10,350.00 | 10,375.00 | 10,175.00 | 10,350.00 | 10,350.00 | 23,288 |
| 2025-08-07 | 10,550.00 | 10,600.00 | 10,075.00 | 10,250.00 | 10,250.00 | 54,142 |
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.