Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	30.700	31.110	29.490	31.110	31.110	14,197
2026-01-28	30.980	31.580	30.670	31.050	31.050	43,702
2026-01-27	32.340	32.340	30.590	31.000	31.000	149,870
2026-01-26	32.050	32.330	31.840	32.260	32.260	28,027
2026-01-23	31.690	32.170	31.660	31.730	31.730	16,914
2026-01-22	31.290	32.060	31.290	31.310	31.310	110,091
2026-01-21	31.370	31.370	30.720	31.180	31.180	111,258
2026-01-20	31.600	31.920	31.000	31.370	31.370	50,268
2026-01-19	32.000	33.450	32.000	32.250	32.250	1,182
2026-01-16	33.000	33.000	31.790	31.820	31.820	19,638
2026-01-15	32.820	32.990	32.410	32.700	32.700	286,884
2026-01-14	33.350	33.370	32.680	32.910	32.910	16,714
2026-01-13	35.590	35.590	33.150	33.850	33.850	15,153
2026-01-12	35.720	35.720	34.850	35.230	35.230	9,805
2026-01-09	36.180	36.180	35.230	35.720	35.720	2,502
2026-01-08	36.090	36.890	36.090	36.530	36.530	438
2026-01-07	36.360	36.910	36.130	36.380	36.380	20,951
2026-01-06	35.840	36.360	35.510	36.360	36.360	6,713
2026-01-05	36.340	36.340	35.520	35.870	35.870	11,932
2026-01-02	38.750	38.750	35.980	35.980	35.980	17,294
2025-12-30	38.950	38.960	38.510	38.750	38.750	2,758
2025-12-29	39.970	39.970	39.180	39.180	39.180	2,738
2025-12-26	38.810	39.570	38.810	39.570	39.570	6,008
2025-12-23	40.270	40.270	38.850	38.920	38.920	1,545
2025-12-22	39.500	40.230	39.290	39.990	39.990	8,685
2025-12-19	39.140	39.420	38.820	39.230	39.230	1,252
2025-12-18	39.400	39.600	38.870	39.500	39.500	13,801
2025-12-17	38.370	39.520	38.200	39.090	39.090	37,595
2025-12-16	37.890	38.700	37.770	37.770	37.770	7,727
2025-12-15	38.000	38.210	37.290	38.020	38.020	5,013
2025-12-12	37.330	39.270	36.560	38.650	38.650	16,362
2025-12-11	37.330	38.590	36.560	37.850	37.850	25,931
2025-12-10	37.560	38.020	37.380	37.610	37.610	13,166
2025-12-09	37.450	37.790	37.060	37.660	37.660	4,973
2025-12-08	36.960	37.880	36.610	36.610	36.610	6,854
2025-12-05	35.220	38.060	35.220	37.720	37.720	191,895
2025-12-04	35.170	35.170	34.420	34.820	34.820	4,739
2025-12-03	34.420	34.820	34.190	34.820	34.820	4,224
2025-12-02	34.660	34.750	34.120	34.400	34.400	7,107
2025-12-01	34.220	34.910	33.900	34.200	34.200	6,276
2025-11-28	34.060	34.400	33.940	34.220	34.220	1,005
2025-11-27	33.600	35.990	33.600	33.950	33.950	120
2025-11-26	34.440	34.520	33.900	34.060	34.060	33,746
2025-11-25	34.200	34.640	33.920	34.440	34.440	11,214
2025-11-24	35.100	35.100	34.480	34.560	34.560	3,975
2025-11-21	33.650	35.400	33.610	35.090	35.090	15,865
2025-11-19	34.700	34.780	33.700	34.060	34.060	4,451
2025-11-18	34.410	34.800	34.330	34.710	34.710	6,365
2025-11-17	35.080	35.210	34.600	34.680	34.680	6,341
2025-11-14	35.000	35.270	34.800	35.080	35.080	19,194
2025-11-13	36.050	36.050	35.320	36.040	36.040	12,336
2025-11-12	35.170	35.860	35.170	35.840	35.840	16,079
2025-11-11	34.850	35.200	34.620	35.030	35.030	92,874
2025-11-10	35.150	35.330	34.700	35.330	35.330	1,788
2025-11-07	34.940	35.090	34.550	34.800	34.800	5,785
2025-11-06	35.840	35.840	34.830	34.940	34.940	14,707
2025-11-05	36.390	36.800	35.520	36.800	36.800	24,778
2025-11-04	36.260	36.610	35.930	36.390	36.390	10,234
2025-11-03	36.720	36.720	35.760	36.260	36.260	17,248
2025-10-31	36.960	36.960	36.340	36.720	36.720	11,162

← NewerPage 4 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.