Adobe Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.650	23.100	21.650	23.100	23.100	65,153
2026-07-23	22.350	22.540	21.430	21.430	21.430	14,863
2026-07-22	22.640	23.220	22.060	22.110	22.110	26,653
2026-07-21	22.890	23.470	22.600	23.030	23.030	32,393
2026-07-20	24.000	24.070	23.140	23.920	23.920	11,007
2026-07-17	24.020	24.520	23.810	24.360	24.360	36,649
2026-07-16	22.790	24.030	22.790	24.000	24.000	14,718
2026-07-15	22.820	23.100	22.540	22.610	22.610	5,934
2026-07-14	22.240	22.820	22.100	22.820	22.820	25,537
2026-07-13	23.250	23.820	23.000	23.650	23.650	10,235
2026-07-10	23.130	23.270	22.780	23.250	23.250	6,575
2026-07-09	22.000	22.820	21.840	22.760	22.760	5,880
2026-07-08	22.940	22.940	22.500	22.750	22.750	3,413
2026-07-07	21.940	23.720	21.940	22.530	22.530	27,398
2026-07-06	22.360	22.540	22.030	22.390	22.390	24,267
2026-07-03	22.840	22.840	22.000	22.530	22.530	1,750
2026-07-02	22.220	23.150	22.220	22.840	22.840	34,530
2026-07-01	21.790	22.240	21.660	22.240	22.240	8,844
2026-06-30	21.400	21.400	20.880	21.210	21.210	9,108
2026-06-29	20.510	21.660	20.510	21.310	21.310	36,536
2026-06-26	20.320	20.930	20.290	20.930	20.930	5,575
2026-06-25	20.130	20.690	19.970	20.010	20.010	6,925
2026-06-24	20.600	21.030	20.370	20.560	20.560	56,904
2026-06-23	20.370	20.700	20.250	20.600	20.600	22,986
2026-06-22	20.000	20.490	19.620	19.980	19.980	22,865
2026-06-19	20.410	20.480	19.480	20.300	20.300	2,553
2026-06-18	19.960	20.390	19.650	20.060	20.060	43,780
2026-06-17	21.510	21.510	19.980	20.220	20.220	44,202
2026-06-16	21.190	21.520	20.820	21.520	21.520	450,268
2026-06-15	20.780	21.400	20.640	21.400	21.400	29,369
2026-06-12	20.340	20.910	20.020	20.780	20.780	114,381
2026-06-11	24.340	24.340	22.340	22.340	22.340	43,800
2026-06-10	24.650	24.650	24.000	24.090	24.090	12,817
2026-06-09	25.220	25.290	24.240	24.650	24.650	49,305
2026-06-08	25.780	25.800	25.300	25.420	25.420	6,253
2026-06-05	26.000	26.970	25.620	25.900	25.900	266,392
2026-06-03	26.220	26.270	25.540	25.990	25.990	20,688
2026-06-02	27.800	27.800	26.090	26.330	26.330	23,795
2026-06-01	27.500	27.720	26.530	27.520	27.520	77,577
2026-05-29	24.800	26.050	24.740	26.040	26.040	30,137
2026-05-28	24.500	24.760	24.050	24.340	24.340	18,034
2026-05-27	23.780	24.720	23.780	24.200	24.200	53,598
2026-05-26	24.400	24.400	24.000	24.190	24.190	9,775
2026-05-25	24.450	24.670	24.240	24.620	24.620	4,785
2026-05-22	24.590	24.980	24.390	24.450	24.450	11,529
2026-05-21	24.810	25.020	24.360	24.440	24.440	26,255
2026-05-20	25.630	25.630	24.920	25.320	25.320	2,514
2026-05-19	26.000	26.660	25.510	25.630	25.630	9,234
2026-05-18	25.270	25.580	24.730	25.560	25.560	8,283
2026-05-15	24.500	25.160	24.040	25.010	25.010	13,128
2026-05-14	23.640	23.680	23.220	23.600	23.600	12,867
2026-05-13	23.780	23.780	22.860	23.230	23.230	8,921
2026-05-12	24.480	24.480	23.540	23.540	23.540	7,180
2026-05-11	25.200	25.200	23.980	24.650	24.650	5,925
2026-05-08	25.190	25.190	24.110	24.950	24.950	5,264
2026-05-07	24.880	25.540	24.880	25.200	25.200	12,469
2026-05-06	25.290	25.290	24.490	24.620	24.620	21,226
2026-05-05	24.840	25.190	24.550	25.140	25.140	23,458
2026-05-04	24.480	25.350	24.480	25.350	25.350	54,934
2026-04-30	23.660	24.440	23.620	24.110	24.110	36,752

← NewerPage 2 of 21 · 1,246 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.