Adobe Inc historical data

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

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

← NewerPage 3 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.