Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.730	37.170	36.530	37.020	37.020	6,021
2025-08-07	38.000	38.000	36.230	36.730	36.730	27,797
2025-08-06	37.320	37.640	37.220	37.620	37.620	461
2025-08-05	37.610	37.690	37.130	37.200	37.200	10,827
2025-08-04	38.800	38.800	37.200	37.230	37.230	30,679
2025-08-01	39.800	39.800	38.520	38.520	38.520	17,287
2025-07-31	41.300	41.300	39.910	40.140	40.140	14,872
2025-07-30	41.770	41.770	40.520	40.890	40.890	1,335
2025-07-29	41.500	41.830	41.320	41.350	41.350	1,295
2025-07-28	41.840	41.840	41.220	41.220	41.220	8,030
2025-07-25	41.200	41.840	40.840	41.840	41.840	29,874
2025-07-24	40.400	41.850	40.400	41.850	41.850	1,348
2025-07-23	41.550	41.660	41.040	41.230	41.230	6,079
2025-07-22	41.340	41.660	41.290	41.370	41.370	2,076
2025-07-21	40.840	41.290	40.500	41.290	41.290	13,063
2025-07-18	40.860	41.040	40.410	40.410	40.410	1,627
2025-07-17	40.270	40.760	40.210	40.450	40.450	3,111
2025-07-16	40.740	40.740	40.000	40.200	40.200	2,466
2025-07-15	41.000	41.000	40.150	40.150	40.150	18,598
2025-07-14	40.580	41.160	40.120	41.160	41.160	3,622
2025-07-11	41.040	41.040	40.170	40.170	40.170	1,409
2025-07-10	40.830	41.460	40.500	41.040	41.040	8,659
2025-07-09	41.210	41.860	40.500	40.830	40.830	7,274
2025-07-08	41.700	42.110	41.260	41.520	41.520	6,665
2025-07-07	41.700	41.700	41.140	41.280	41.280	8,585
2025-07-04	42.350	42.350	41.000	42.010	42.010	4,096
2025-07-03	42.000	42.000	41.000	41.020	41.020	1,109
2025-07-02	44.040	44.040	40.400	41.350	41.350	31,733
2025-07-01	42.240	44.100	41.500	44.100	44.100	10,984
2025-06-30	42.400	43.270	41.860	43.270	43.270	3,569
2025-06-27	42.360	43.490	42.250	43.490	43.490	71,955
2025-06-26	43.270	43.270	42.280	42.720	42.720	989
2025-06-25	42.690	43.050	42.600	42.840	42.840	50,332
2025-06-24	42.280	42.300	41.660	41.990	41.990	38,664
2025-06-23	41.440	41.880	41.350	41.640	41.640	6,307
2025-06-20	41.740	41.860	41.370	41.560	41.560	2,003
2025-06-18	44.120	44.120	41.600	41.690	41.690	12,341
2025-06-17	43.000	43.020	42.000	42.300	42.300	5,480
2025-06-16	43.160	44.450	43.120	44.160	44.160	11,237
2025-06-13	44.480	44.480	42.800	43.010	43.010	54,107
2025-06-12	45.900	46.120	45.770	45.770	45.770	13,312
2025-06-11	46.120	46.120	45.600	45.750	45.750	15,001
2025-06-10	46.200	46.630	46.110	46.150	46.150	12,034
2025-06-09	46.600	46.830	46.250	46.400	46.400	5,239
2025-06-06	46.880	47.890	46.260	47.890	47.890	11,937
2025-06-05	46.200	47.060	46.200	46.260	46.260	9,855
2025-06-04	47.890	47.890	46.410	46.560	46.560	12,696
2025-06-03	45.440	46.420	45.440	46.150	46.150	12,739
2025-06-02	46.170	46.170	45.170	45.680	45.680	4,457
2025-05-30	47.100	47.710	47.040	47.710	47.710	1,463
2025-05-29	47.120	47.120	46.500	46.630	46.630	9,152
2025-05-28	46.880	47.450	46.820	47.450	47.450	5,184
2025-05-27	46.820	47.000	46.350	46.350	46.350	11,983
2025-05-26	46.500	47.430	44.140	47.220	47.220	12,948
2025-05-23	46.700	46.710	45.580	45.580	45.580	5,576
2025-05-22	46.870	46.960	46.500	46.720	46.720	4,927
2025-05-21	46.600	47.890	46.600	46.990	46.990	1,318
2025-05-20	46.900	47.400	46.120	46.120	46.120	1,637
2025-05-19	47.060	47.500	46.410	46.410	46.410	2,669
2025-05-16	47.000	47.940	46.880	47.050	47.050	36,319

← NewerPage 6 of 21 · 1,251 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.