Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 10,550.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 28,745 |
| 2025-08-05 | 10,525.00 | 10,525.00 | 10,350.00 | 10,400.00 | 10,400.00 | 15,125 |
| 2025-08-04 | 10,750.00 | 10,800.00 | 10,300.00 | 10,475.00 | 10,475.00 | 29,978 |
| 2025-08-01 | 11,025.00 | 11,025.00 | 10,750.00 | 10,825.00 | 10,825.00 | 10,665 |
| 2025-07-31 | 10,825.00 | 11,175.00 | 10,775.00 | 11,100.00 | 11,100.00 | 31,963 |
| 2025-07-30 | 10,875.00 | 11,075.00 | 10,750.00 | 10,925.00 | 10,925.00 | 7,654 |
| 2025-07-29 | 10,975.00 | 11,125.00 | 10,875.00 | 10,925.00 | 10,925.00 | 14,300 |
| 2025-07-28 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 13,694 |
| 2025-07-25 | 10,850.00 | 10,925.00 | 10,700.00 | 10,875.00 | 10,875.00 | 10,446 |
| 2025-07-24 | 10,750.00 | 10,850.00 | 10,675.00 | 10,800.00 | 10,800.00 | 11,123 |
| 2025-07-23 | 10,775.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 14,834 |
| 2025-07-22 | 10,900.00 | 10,925.00 | 10,625.00 | 10,725.00 | 10,725.00 | 18,439 |
| 2025-07-21 | 10,925.00 | 10,925.00 | 10,700.00 | 10,775.00 | 10,775.00 | 11,120 |
| 2025-07-18 | 10,750.00 | 10,850.00 | 10,625.00 | 10,775.00 | 10,775.00 | 12,803 |
| 2025-07-17 | 10,450.00 | 10,725.00 | 10,375.00 | 10,700.00 | 10,700.00 | 22,349 |
| 2025-07-16 | 10,550.00 | 10,575.00 | 10,300.00 | 10,450.00 | 10,450.00 | 21,493 |
| 2025-07-15 | 10,825.00 | 10,925.00 | 10,575.00 | 10,625.00 | 10,625.00 | 13,928 |
| 2025-07-14 | 10,500.00 | 10,875.00 | 10,500.00 | 10,825.00 | 10,825.00 | 11,478 |
| 2025-07-11 | 10,775.00 | 10,775.00 | 10,475.00 | 10,525.00 | 10,525.00 | 12,335 |
| 2025-07-10 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 22,919 |
| 2025-07-08 | 11,100.00 | 11,175.00 | 10,900.00 | 10,975.00 | 10,975.00 | 8,247 |
| 2025-07-07 | 10,900.00 | 11,000.00 | 10,775.00 | 10,950.00 | 10,950.00 | 12,917 |
| 2025-07-04 | 10,800.00 | 10,925.00 | 10,600.00 | 10,875.00 | 10,875.00 | 2,552 |
| 2025-07-03 | 10,700.00 | 10,775.00 | 10,625.00 | 10,700.00 | 10,700.00 | 7,543 |
| 2025-07-02 | 10,575.00 | 10,725.00 | 10,475.00 | 10,700.00 | 10,700.00 | 35,116 |
| 2025-07-01 | 10,575.00 | 11,050.00 | 10,500.00 | 11,025.00 | 11,025.00 | 11,246 |
| 2025-06-30 | 10,675.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 22,574 |
| 2025-06-27 | 10,600.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,575.00 | 6,911 |
| 2025-06-26 | 10,600.00 | 10,675.00 | 10,450.00 | 10,525.00 | 10,525.00 | 26,511 |
| 2025-06-25 | 10,500.00 | 10,625.00 | 10,350.00 | 10,600.00 | 10,600.00 | 7,898 |
| 2025-06-24 | 10,350.00 | 10,425.00 | 10,200.00 | 10,350.00 | 10,350.00 | 14,692 |
| 2025-06-23 | 10,000.00 | 10,300.00 | 10,000.00 | 10,225.00 | 10,225.00 | 16,871 |
| 2025-06-19 | 9,980.00 | 10,275.00 | 9,800.00 | 9,980.00 | 9,980.00 | 1,009 |
| 2025-06-18 | 10,300.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 6,504 |
| 2025-06-17 | 10,700.00 | 10,700.00 | 10,225.00 | 10,275.00 | 10,275.00 | 7,831 |
| 2025-06-13 | 11,075.00 | 11,075.00 | 10,425.00 | 10,600.00 | 10,600.00 | 52,759 |
| 2025-06-12 | 11,175.00 | 11,300.00 | 11,150.00 | 11,225.00 | 11,225.00 | 317,535 |
| 2025-06-11 | 11,250.00 | 11,300.00 | 11,100.00 | 11,175.00 | 11,175.00 | 8,126 |
| 2025-06-10 | 11,350.00 | 11,400.00 | 11,250.00 | 11,275.00 | 11,275.00 | 5,283 |
| 2025-06-09 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 5,148 |
| 2025-06-06 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 11,350.00 | 3,815 |
| 2025-06-05 | 11,350.00 | 11,525.00 | 11,250.00 | 11,275.00 | 11,275.00 | 5,162 |
| 2025-06-04 | 11,175.00 | 11,325.00 | 11,175.00 | 11,275.00 | 11,275.00 | 7,230 |
| 2025-06-03 | 10,875.00 | 11,200.00 | 10,875.00 | 11,200.00 | 11,200.00 | 3,462 |
| 2025-06-02 | 10,975.00 | 10,975.00 | 10,725.00 | 10,900.00 | 10,900.00 | 9,896 |
| 2025-05-30 | 11,325.00 | 11,475.00 | 11,225.00 | 11,425.00 | 11,425.00 | 4,800 |
| 2025-05-29 | 11,100.00 | 11,225.00 | 11,075.00 | 11,200.00 | 11,200.00 | 1,953 |
| 2025-05-28 | 11,025.00 | 11,100.00 | 10,975.00 | 10,975.00 | 10,975.00 | 5,120 |
| 2025-05-27 | 10,975.00 | 11,050.00 | 10,825.00 | 10,975.00 | 10,975.00 | 7,466 |
| 2025-05-26 | 10,750.00 | 11,000.00 | 10,225.00 | 10,675.00 | 10,675.00 | 869 |
| 2025-05-23 | 10,725.00 | 10,875.00 | 10,700.00 | 10,750.00 | 10,750.00 | 2,349 |
| 2025-05-22 | 11,000.00 | 11,075.00 | 10,875.00 | 10,925.00 | 10,925.00 | 1,899 |
| 2025-05-21 | 11,125.00 | 11,225.00 | 10,900.00 | 10,950.00 | 10,950.00 | 13,505 |
| 2025-05-20 | 11,100.00 | 11,100.00 | 10,925.00 | 11,075.00 | 11,075.00 | 3,690 |
| 2025-05-19 | 11,075.00 | 11,150.00 | 10,950.00 | 11,125.00 | 11,125.00 | 4,571 |
| 2025-05-16 | 11,025.00 | 11,200.00 | 10,975.00 | 11,075.00 | 11,075.00 | 7,185 |
| 2025-05-15 | 10,525.00 | 10,725.00 | 10,525.00 | 10,700.00 | 10,700.00 | 4,078 |
| 2025-05-14 | 10,475.00 | 10,525.00 | 10,375.00 | 10,475.00 | 10,475.00 | 6,580 |
| 2025-05-13 | 10,475.00 | 10,500.00 | 10,350.00 | 10,475.00 | 10,475.00 | 4,862 |
| 2025-05-12 | 10,300.00 | 10,425.00 | 10,225.00 | 10,400.00 | 10,400.00 | 28,494 |
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.