Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.170 | 25.700 | 24.880 | 25.430 | 25.430 | 7,441 |
| 2026-10-19 | 24.800 | 24.990 | 24.180 | 24.920 | 24.920 | 12,130 |
| 2026-10-16 | 25.600 | 25.950 | 24.700 | 24.700 | 24.700 | 42,753 |
| 2026-10-15 | 24.440 | 25.600 | 24.430 | 25.520 | 25.520 | 39,525 |
| 2026-10-14 | 23.510 | 24.320 | 23.510 | 24.250 | 24.250 | 3,609 |
| 2026-10-13 | 24.180 | 24.180 | 23.540 | 23.770 | 23.770 | 17,727 |
| 2026-10-09 | 24.230 | 24.400 | 24.060 | 24.180 | 24.180 | 9,503 |
| 2026-10-08 | 24.140 | 24.160 | 23.390 | 24.160 | 24.160 | 29,552 |
| 2026-10-07 | 23.750 | 23.900 | 22.690 | 23.900 | 23.900 | 27,789 |
| 2026-10-06 | 24.040 | 24.040 | 23.510 | 23.510 | 23.510 | 32,318 |
| 2026-10-05 | 24.000 | 24.000 | 23.590 | 23.800 | 23.800 | 28,879 |
| 2026-10-02 | 25.350 | 25.440 | 24.720 | 24.790 | 24.790 | 6,951 |
| 2026-10-01 | 24.390 | 25.650 | 24.190 | 25.170 | 25.170 | 16,608 |
| 2026-09-30 | 24.390 | 24.880 | 24.190 | 24.880 | 24.880 | 10,731 |
| 2026-09-29 | 23.990 | 24.390 | 23.860 | 24.390 | 24.390 | 35,345 |
| 2026-09-28 | 24.200 | 24.200 | 23.500 | 23.960 | 23.960 | 23,847 |
| 2026-09-25 | 25.180 | 25.180 | 24.310 | 24.310 | 24.310 | 3,510 |
| 2026-09-24 | 24.400 | 25.190 | 24.400 | 25.190 | 25.190 | 9,166 |
| 2026-09-23 | 24.210 | 24.940 | 24.210 | 24.850 | 24.850 | 58,497 |
| 2026-09-22 | 25.970 | 26.110 | 24.240 | 24.240 | 24.240 | 36,179 |
| 2026-09-21 | 25.980 | 25.980 | 25.000 | 25.420 | 25.420 | 37,390 |
| 2026-09-18 | 25.920 | 26.050 | 25.590 | 25.980 | 25.980 | 13,987 |
| 2026-09-17 | 25.960 | 25.960 | 25.370 | 25.620 | 25.620 | 22,155 |
| 2026-09-16 | 26.080 | 26.200 | 25.700 | 25.700 | 25.700 | 22,147 |
| 2026-09-15 | 27.320 | 27.320 | 26.490 | 26.620 | 26.620 | 21,506 |
| 2026-09-14 | 26.510 | 27.290 | 26.510 | 27.180 | 27.180 | 49,105 |
| 2026-09-11 | 24.660 | 26.080 | 24.400 | 26.080 | 26.080 | 49,616 |
| 2026-09-10 | 25.770 | 26.200 | 25.240 | 25.350 | 25.350 | 51,105 |
| 2026-09-09 | 26.210 | 26.440 | 26.000 | 26.300 | 26.300 | 44,682 |
| 2026-09-08 | 26.820 | 26.820 | 25.870 | 26.210 | 26.210 | 99,630 |
| 2026-09-04 | 28.500 | 28.500 | 27.030 | 27.590 | 27.590 | 251,416 |
| 2026-09-03 | 29.140 | 29.680 | 28.960 | 29.040 | 29.040 | 13,745 |
| 2026-09-02 | 29.530 | 29.530 | 28.570 | 28.850 | 28.850 | 218,090 |
| 2026-09-01 | 30.390 | 30.390 | 29.420 | 29.510 | 29.510 | 71,770 |
| 2026-08-31 | 29.750 | 30.500 | 29.750 | 29.950 | 29.950 | 35,150 |
| 2026-08-28 | 28.600 | 30.640 | 28.600 | 29.750 | 29.750 | 6,046 |
| 2026-08-27 | 28.690 | 30.030 | 28.680 | 29.360 | 29.360 | 8,018 |
| 2026-08-26 | 28.010 | 28.290 | 27.260 | 28.230 | 28.230 | 4,920 |
| 2026-08-25 | 28.820 | 28.820 | 27.730 | 28.160 | 28.160 | 4,671 |
| 2026-08-24 | 28.350 | 28.680 | 28.240 | 28.530 | 28.530 | 7,560 |
| 2026-08-21 | 27.810 | 28.540 | 27.810 | 27.870 | 27.870 | 12,334 |
| 2026-08-20 | 28.200 | 28.400 | 27.810 | 27.810 | 27.810 | 9,205 |
| 2026-08-19 | 26.880 | 28.470 | 26.880 | 28.280 | 28.280 | 9,311 |
| 2026-08-18 | 26.780 | 27.860 | 26.780 | 26.940 | 26.940 | 12,895 |
| 2026-08-17 | 27.410 | 27.410 | 26.070 | 26.700 | 26.700 | 14,115 |
| 2026-08-14 | 28.000 | 28.500 | 27.310 | 27.570 | 27.570 | 7,076 |
| 2026-08-13 | 26.100 | 28.200 | 26.100 | 28.000 | 28.000 | 6,516 |
| 2026-08-12 | 26.610 | 27.200 | 26.320 | 26.640 | 26.640 | 14,507 |
| 2026-08-11 | 27.650 | 27.780 | 27.130 | 27.160 | 27.160 | 10,966 |
| 2026-08-10 | 26.430 | 27.900 | 26.430 | 27.810 | 27.810 | 7,756 |
| 2026-08-07 | 25.910 | 27.510 | 25.910 | 26.970 | 26.970 | 33,493 |
| 2026-08-06 | 26.150 | 26.460 | 25.480 | 26.440 | 26.440 | 12,910 |
| 2026-08-05 | 26.680 | 26.900 | 26.210 | 26.580 | 26.580 | 8,971 |
| 2026-08-04 | 25.300 | 26.690 | 25.000 | 26.690 | 26.690 | 8,708 |
| 2026-08-03 | 26.110 | 26.500 | 25.570 | 25.610 | 25.610 | 46,391 |
| 2026-07-31 | 24.840 | 25.420 | 24.840 | 25.340 | 25.340 | 10,172 |
| 2026-07-30 | 26.200 | 26.200 | 24.640 | 25.020 | 25.020 | 76,101 |
| 2026-07-29 | 25.690 | 27.160 | 25.470 | 26.930 | 26.930 | 42,962 |
| 2026-07-28 | 24.570 | 25.950 | 24.570 | 25.430 | 25.430 | 165,545 |
| 2026-07-27 | 23.100 | 24.700 | 23.100 | 24.300 | 24.300 | 37,211 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.