Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	36.040	37.110	35.970	36.590	36.590	23,507
2025-10-29	38.710	38.710	36.220	36.320	36.320	41,779
2025-10-28	39.030	39.060	38.520	38.710	38.710	4,249
2025-10-27	38.160	38.390	38.010	38.230	38.230	2,339
2025-10-24	38.330	38.390	38.080	38.150	38.150	2,167
2025-10-23	37.620	38.200	37.620	38.080	38.080	4,480
2025-10-22	38.670	38.790	38.350	38.390	38.390	5,163
2025-10-21	37.330	38.520	37.050	38.460	38.460	6,781
2025-10-20	36.440	36.960	35.970	36.960	36.960	4,821
2025-10-17	36.000	36.170	35.810	36.070	36.070	1,824
2025-10-16	36.240	36.590	35.720	35.720	35.720	5,711
2025-10-15	36.760	36.760	35.920	36.070	36.070	20,034
2025-10-14	36.590	37.020	36.590	36.890	36.890	2,307
2025-10-13	37.170	37.330	36.600	37.020	37.020	9,006
2025-10-10	37.090	37.770	37.020	37.090	37.090	6,558
2025-10-09	38.290	38.290	37.000	37.090	37.090	55,417
2025-10-08	37.990	38.290	37.210	38.290	38.290	10,137
2025-10-07	37.640	37.990	36.850	37.990	37.990	7,826
2025-10-06	37.000	37.850	36.800	37.260	37.260	3,305
2025-10-03	37.660	37.660	36.920	37.270	37.270	15,370
2025-10-02	37.060	37.650	36.610	37.650	37.650	7,132
2025-10-01	37.050	37.150	36.290	36.690	36.690	7,764
2025-09-30	37.710	37.810	37.200	37.200	37.200	2,602
2025-09-29	38.820	38.820	38.250	38.250	38.250	1,215
2025-09-26	38.130	38.510	37.860	38.430	38.430	14,052
2025-09-25	37.480	38.070	37.410	37.870	37.870	1,889
2025-09-24	38.100	38.100	37.030	37.550	37.550	17,707
2025-09-23	38.800	39.250	38.200	38.430	38.430	4,763
2025-09-22	39.240	39.240	38.530	38.620	38.620	9,087
2025-09-19	39.190	39.400	38.720	38.850	38.850	2,847
2025-09-18	38.250	39.360	38.250	38.510	38.510	32,066
2025-09-17	37.740	38.720	37.700	38.250	38.250	17,218
2025-09-16	36.970	37.800	36.970	37.360	37.360	9,527
2025-09-15	38.000	38.020	36.710	36.910	36.910	33,700
2025-09-12	38.920	39.300	36.880	38.000	38.000	54,286
2025-09-11	38.780	38.780	37.450	38.310	38.310	21,044
2025-09-10	39.000	39.000	37.720	38.540	38.540	13,106
2025-09-09	39.160	39.400	38.370	38.400	38.400	1,139
2025-09-08	37.720	38.760	37.610	38.760	38.760	5,186
2025-09-05	37.440	37.950	37.300	37.720	37.720	1,987
2025-09-04	37.380	37.570	36.440	37.230	37.230	8,798
2025-09-03	37.800	38.020	37.480	37.800	37.800	8,712
2025-09-02	39.050	39.050	37.350	37.780	37.780	11,952
2025-09-01	39.030	40.980	38.000	39.300	39.300	5,382
2025-08-29	38.000	39.030	38.000	39.030	39.030	5,218
2025-08-28	38.690	38.690	37.730	38.280	38.280	14,899
2025-08-27	38.830	39.210	38.610	38.690	38.690	4,330
2025-08-26	39.300	39.300	38.690	38.830	38.830	3,604
2025-08-25	39.280	39.460	39.090	39.430	39.430	5,092
2025-08-22	39.500	39.500	38.720	39.400	39.400	6,475
2025-08-21	38.200	39.220	38.020	39.220	39.220	4,193
2025-08-20	39.750	39.750	38.690	38.770	38.770	19,154
2025-08-19	39.030	40.000	39.030	39.680	39.680	4,417
2025-08-18	38.620	38.920	38.290	38.920	38.920	3,100
2025-08-15	37.700	38.610	37.610	38.230	38.230	3,962
2025-08-14	38.190	38.190	37.580	37.700	37.700	1,176
2025-08-13	36.700	37.950	36.700	37.810	37.810	2,241
2025-08-12	36.580	37.460	35.850	37.460	37.460	3,791
2025-08-11	37.220	37.220	36.200	36.210	36.210	1,938
2025-08-08	36.730	37.170	36.530	37.020	37.020	6,021

← NewerPage 5 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.