Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 24.440 | 24.440 | 24.030 | 24.150 | 24.150 | 7,969 |
| 2026-04-28 | 24.270 | 24.500 | 24.180 | 24.290 | 24.290 | 22,407 |
| 2026-04-27 | 24.050 | 24.310 | 23.800 | 23.800 | 23.800 | 11,341 |
| 2026-04-24 | 24.350 | 24.550 | 23.990 | 24.550 | 24.550 | 10,658 |
| 2026-04-23 | 24.940 | 24.940 | 23.200 | 23.910 | 23.910 | 25,974 |
| 2026-04-22 | 25.300 | 25.580 | 25.090 | 25.450 | 25.450 | 15,408 |
| 2026-04-20 | 25.080 | 25.080 | 24.490 | 24.740 | 24.740 | 11,770 |
| 2026-04-17 | 25.490 | 25.490 | 24.320 | 24.390 | 24.390 | 25,446 |
| 2026-04-16 | 25.000 | 25.360 | 24.730 | 25.020 | 25.020 | 18,978 |
| 2026-04-15 | 23.780 | 24.570 | 23.750 | 24.460 | 24.460 | 8,770 |
| 2026-04-14 | 24.210 | 24.220 | 23.370 | 23.490 | 23.490 | 9,893 |
| 2026-04-13 | 23.030 | 23.990 | 22.780 | 23.990 | 23.990 | 103,894 |
| 2026-04-10 | 23.200 | 23.200 | 22.510 | 23.030 | 23.030 | 119,927 |
| 2026-04-09 | 24.350 | 24.350 | 23.100 | 23.200 | 23.200 | 52,281 |
| 2026-04-08 | 24.820 | 25.100 | 24.350 | 24.550 | 24.550 | 31,494 |
| 2026-04-07 | 25.050 | 25.190 | 24.700 | 24.820 | 24.820 | 25,717 |
| 2026-04-06 | 25.220 | 25.390 | 24.810 | 25.390 | 25.390 | 7,170 |
| 2026-04-02 | 25.980 | 25.980 | 24.760 | 24.970 | 24.970 | 7,536 |
| 2026-04-01 | 25.490 | 25.490 | 24.420 | 24.840 | 24.840 | 64,492 |
| 2026-03-31 | 25.350 | 25.350 | 25.080 | 25.230 | 25.230 | 29,306 |
| 2026-03-30 | 24.900 | 25.500 | 24.770 | 25.400 | 25.400 | 19,864 |
| 2026-03-27 | 24.960 | 25.660 | 24.500 | 25.660 | 25.660 | 27,964 |
| 2026-03-26 | 24.990 | 25.550 | 24.470 | 25.000 | 25.000 | 34,745 |
| 2026-03-25 | 25.310 | 25.310 | 24.480 | 24.740 | 24.740 | 38,268 |
| 2026-03-24 | 25.950 | 26.030 | 25.050 | 25.270 | 25.270 | 37,748 |
| 2026-03-23 | 26.350 | 26.410 | 25.880 | 25.890 | 25.890 | 29,484 |
| 2026-03-20 | 25.810 | 26.480 | 25.540 | 26.350 | 26.350 | 120,488 |
| 2026-03-19 | 25.710 | 26.200 | 25.680 | 25.810 | 25.810 | 20,613 |
| 2026-03-18 | 26.440 | 26.520 | 25.660 | 25.800 | 25.800 | 39,092 |
| 2026-03-17 | 26.760 | 27.490 | 26.270 | 27.490 | 27.490 | 14,047 |
| 2026-03-16 | 26.500 | 26.920 | 25.770 | 26.320 | 26.320 | 66,843 |
| 2026-03-13 | 25.910 | 27.170 | 25.810 | 26.830 | 26.830 | 313,620 |
| 2026-03-12 | 28.690 | 28.710 | 28.100 | 28.280 | 28.280 | 20,308 |
| 2026-03-11 | 28.750 | 28.760 | 27.800 | 28.700 | 28.700 | 7,307 |
| 2026-03-10 | 29.230 | 29.230 | 27.980 | 28.460 | 28.460 | 11,615 |
| 2026-03-09 | 29.600 | 29.600 | 29.030 | 29.030 | 29.030 | 15,025 |
| 2026-03-06 | 29.400 | 29.820 | 29.250 | 29.610 | 29.610 | 184,102 |
| 2026-03-05 | 28.510 | 30.000 | 28.510 | 30.000 | 30.000 | 49,045 |
| 2026-03-04 | 28.860 | 28.930 | 28.190 | 28.680 | 28.680 | 10,335 |
| 2026-03-03 | 27.270 | 28.750 | 26.950 | 28.530 | 28.530 | 13,449 |
| 2026-03-02 | 26.710 | 27.350 | 26.710 | 27.000 | 27.000 | 335,117 |
| 2026-02-27 | 26.450 | 26.960 | 26.100 | 26.880 | 26.880 | 70,834 |
| 2026-02-26 | 26.490 | 27.020 | 26.390 | 26.620 | 26.620 | 21,088 |
| 2026-02-25 | 25.550 | 26.350 | 25.550 | 26.180 | 26.180 | 20,771 |
| 2026-02-24 | 25.740 | 26.590 | 25.290 | 26.030 | 26.030 | 32,580 |
| 2026-02-23 | 26.730 | 26.730 | 25.300 | 25.480 | 25.480 | 140,434 |
| 2026-02-20 | 26.760 | 27.190 | 26.400 | 26.740 | 26.740 | 12,795 |
| 2026-02-19 | 27.650 | 27.650 | 26.970 | 27.050 | 27.050 | 12,169 |
| 2026-02-18 | 27.530 | 27.630 | 27.100 | 27.630 | 27.630 | 9,462 |
| 2026-02-13 | 27.630 | 27.730 | 27.070 | 27.540 | 27.540 | 10,906 |
| 2026-02-12 | 26.730 | 27.350 | 26.030 | 27.350 | 27.350 | 20,154 |
| 2026-02-11 | 27.820 | 27.820 | 26.550 | 26.730 | 26.730 | 26,102 |
| 2026-02-10 | 27.630 | 28.180 | 27.470 | 27.540 | 27.540 | 14,191 |
| 2026-02-09 | 27.950 | 28.110 | 27.500 | 27.740 | 27.740 | 14,722 |
| 2026-02-06 | 28.110 | 28.520 | 27.700 | 27.700 | 27.700 | 147,918 |
| 2026-02-05 | 29.400 | 29.400 | 28.340 | 28.690 | 28.690 | 49,549 |
| 2026-02-04 | 28.450 | 29.670 | 27.700 | 29.400 | 29.400 | 83,483 |
| 2026-02-03 | 30.320 | 30.320 | 28.450 | 28.450 | 28.450 | 226,160 |
| 2026-02-02 | 30.880 | 31.490 | 30.760 | 30.860 | 30.860 | 20,166 |
| 2026-01-30 | 30.630 | 31.000 | 30.250 | 30.880 | 30.880 | 225,261 |
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.