Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10,125.00 | 10,200.00 | 9,940.00 | 10,050.00 | 10,050.00 | 4,844 |
| 2025-05-08 | 10,175.00 | 10,250.00 | 10,000.00 | 10,075.00 | 10,075.00 | 4,469 |
| 2025-05-07 | 10,475.00 | 10,500.00 | 10,075.00 | 10,200.00 | 10,200.00 | 5,665 |
| 2025-05-06 | 10,550.00 | 10,700.00 | 10,525.00 | 10,600.00 | 10,600.00 | 2,988 |
| 2025-05-05 | 10,300.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 36,389 |
| 2025-04-30 | 10,100.00 | 10,225.00 | 9,900.00 | 10,175.00 | 10,175.00 | 9,730 |
| 2025-04-29 | 10,025.00 | 10,200.00 | 10,000.00 | 10,025.00 | 10,025.00 | 5,031 |
| 2025-04-28 | 10,050.00 | 10,050.00 | 9,820.00 | 9,980.00 | 9,980.00 | 6,129 |
| 2025-04-25 | 10,050.00 | 10,075.00 | 9,880.00 | 10,075.00 | 10,075.00 | 2,875 |
| 2025-04-24 | 9,870.00 | 9,940.00 | 9,690.00 | 9,850.00 | 9,850.00 | 3,667 |
| 2025-04-23 | 9,290.00 | 9,630.00 | 9,290.00 | 9,470.00 | 9,470.00 | 5,023 |
| 2025-04-22 | 8,830.00 | 9,220.00 | 8,830.00 | 9,210.00 | 9,210.00 | 2,994 |
| 2025-04-21 | 9,120.00 | 9,120.00 | 8,430.00 | 8,830.00 | 8,830.00 | 5,875 |
| 2025-04-16 | 9,850.00 | 9,850.00 | 9,140.00 | 9,190.00 | 9,190.00 | 4,458 |
| 2025-04-15 | 9,900.00 | 10,100.00 | 9,850.00 | 9,890.00 | 9,890.00 | 3,179 |
| 2025-04-14 | 10,500.00 | 10,650.00 | 9,510.00 | 10,025.00 | 10,025.00 | 3,045 |
| 2025-04-11 | 10,800.00 | 10,900.00 | 10,300.00 | 10,725.00 | 10,725.00 | 4,850 |
| 2025-04-10 | 11,150.00 | 11,150.00 | 10,550.00 | 10,925.00 | 10,925.00 | 5,511 |
| 2025-04-09 | 10,775.00 | 11,275.00 | 10,425.00 | 11,150.00 | 11,150.00 | 10,215 |
| 2025-04-08 | 10,775.00 | 10,875.00 | 10,425.00 | 10,550.00 | 10,550.00 | 4,750 |
| 2025-04-07 | 10,400.00 | 10,900.00 | 10,250.00 | 10,525.00 | 10,525.00 | 8,549 |
| 2025-04-04 | 10,725.00 | 10,975.00 | 10,600.00 | 10,600.00 | 10,600.00 | 14,840 |
| 2025-04-03 | 11,175.00 | 11,175.00 | 10,950.00 | 10,975.00 | 10,975.00 | 15,798 |
| 2025-04-01 | 11,425.00 | 11,450.00 | 11,275.00 | 11,425.00 | 11,425.00 | 6,394 |
| 2025-03-31 | 11,250.00 | 11,525.00 | 11,250.00 | 11,475.00 | 11,475.00 | 5,506 |
| 2025-03-28 | 11,650.00 | 11,650.00 | 11,425.00 | 11,450.00 | 11,450.00 | 8,558 |
| 2025-03-27 | 11,750.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 3,152 |
| 2025-03-26 | 11,650.00 | 11,900.00 | 11,650.00 | 11,725.00 | 11,725.00 | 5,287 |
| 2025-03-25 | 11,600.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 12,156 |
| 2025-03-21 | 11,325.00 | 11,475.00 | 11,250.00 | 11,325.00 | 11,325.00 | 9,240 |
| 2025-03-20 | 11,400.00 | 11,600.00 | 11,350.00 | 11,375.00 | 11,375.00 | 21,405 |
| 2025-03-19 | 11,525.00 | 11,750.00 | 11,300.00 | 11,325.00 | 11,325.00 | 7,989 |
| 2025-03-18 | 11,150.00 | 11,600.00 | 11,050.00 | 11,500.00 | 11,500.00 | 20,344 |
| 2025-03-17 | 11,025.00 | 11,425.00 | 10,900.00 | 11,350.00 | 11,350.00 | 10,472 |
| 2025-03-14 | 10,775.00 | 11,175.00 | 10,725.00 | 11,100.00 | 11,100.00 | 15,791 |
| 2025-03-13 | 11,025.00 | 11,050.00 | 10,525.00 | 10,575.00 | 10,575.00 | 67,707 |
| 2025-03-12 | 12,150.00 | 12,325.00 | 12,150.00 | 12,250.00 | 12,250.00 | 6,089 |
| 2025-03-11 | 12,300.00 | 12,300.00 | 12,075.00 | 12,125.00 | 12,125.00 | 15,619 |
| 2025-03-10 | 12,525.00 | 12,525.00 | 12,050.00 | 12,150.00 | 12,150.00 | 9,935 |
| 2025-03-07 | 12,375.00 | 12,700.00 | 12,250.00 | 12,525.00 | 12,525.00 | 6,653 |
| 2025-03-06 | 12,375.00 | 12,700.00 | 12,375.00 | 12,450.00 | 12,450.00 | 9,226 |
| 2025-03-05 | 12,225.00 | 12,700.00 | 12,225.00 | 12,700.00 | 12,700.00 | 17,218 |
| 2025-02-28 | 12,200.00 | 12,250.00 | 11,975.00 | 12,100.00 | 12,100.00 | 5,536 |
| 2025-02-27 | 12,175.00 | 12,300.00 | 12,100.00 | 12,175.00 | 12,175.00 | 4,949 |
| 2025-02-26 | 12,225.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | 4,480 |
| 2025-02-25 | 12,050.00 | 12,350.00 | 12,050.00 | 12,225.00 | 12,225.00 | 11,166 |
| 2025-02-24 | 12,225.00 | 12,425.00 | 12,150.00 | 12,250.00 | 12,250.00 | 7,106 |
| 2025-02-21 | 12,575.00 | 12,600.00 | 12,150.00 | 12,175.00 | 12,175.00 | 10,408 |
| 2025-02-20 | 12,650.00 | 12,700.00 | 12,450.00 | 12,575.00 | 12,575.00 | 7,595 |
| 2025-02-19 | 12,850.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | 23,939 |
| 2025-02-18 | 13,000.00 | 13,000.00 | 12,450.00 | 12,750.00 | 12,750.00 | 11,350 |
| 2025-02-17 | 12,500.00 | 12,800.00 | 12,225.00 | 12,525.00 | 12,525.00 | 2,773 |
| 2025-02-14 | 12,500.00 | 12,625.00 | 12,450.00 | 12,550.00 | 12,550.00 | 11,058 |
| 2025-02-13 | 12,600.00 | 12,675.00 | 12,425.00 | 12,500.00 | 12,500.00 | 9,405 |
| 2025-02-12 | 12,450.00 | 12,550.00 | 12,250.00 | 12,500.00 | 12,500.00 | 9,232 |
| 2025-02-11 | 12,325.00 | 12,525.00 | 12,050.00 | 12,425.00 | 12,425.00 | 26,343 |
| 2025-02-10 | 11,875.00 | 12,350.00 | 11,875.00 | 12,250.00 | 12,250.00 | 18,953 |
| 2025-02-07 | 12,200.00 | 12,200.00 | 11,775.00 | 11,800.00 | 11,800.00 | 7,100 |
| 2025-02-06 | 12,000.00 | 12,050.00 | 11,825.00 | 11,875.00 | 11,875.00 | 19,932 |
| 2025-02-05 | 12,025.00 | 12,150.00 | 11,900.00 | 11,975.00 | 11,975.00 | 6,750 |
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.