Adobe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	45.040	45.960	45.040	45.910	45.910	5,448
2025-05-14	44.520	45.130	44.480	44.510	44.510	226,132
2025-05-13	45.410	45.410	44.430	44.500	44.500	981
2025-05-12	44.620	45.090	44.620	44.620	44.620	224,258
2025-05-09	44.200	44.480	43.400	44.480	44.480	2,131
2025-05-08	44.370	44.370	43.510	44.250	44.250	2,499
2025-05-07	44.250	44.600	43.880	44.470	44.470	2,330
2025-05-06	43.020	44.270	43.020	44.270	44.270	6,485
2025-05-05	43.000	43.770	43.000	43.770	43.770	9,221
2025-05-02	43.100	43.340	42.680	42.730	42.730	16,321
2025-04-30	42.280	42.720	40.740	40.740	40.740	2,954
2025-04-29	41.530	42.140	41.500	41.860	41.860	2,376
2025-04-28	41.620	41.780	41.410	41.530	41.530	1,953
2025-04-25	41.300	42.040	41.050	41.920	41.920	14,315
2025-04-24	40.790	41.000	40.680	40.760	40.760	13,221
2025-04-23	42.390	42.390	39.910	40.040	40.040	18,747
2025-04-22	40.240	40.350	39.690	39.900	39.900	17,694
2025-04-17	41.000	41.000	39.830	39.830	39.830	715
2025-04-16	42.400	42.400	40.000	40.200	40.200	12,740
2025-04-15	41.720	42.390	41.210	42.390	42.390	1,184
2025-04-14	41.540	42.020	41.040	41.840	41.840	2,428
2025-04-11	41.240	41.340	40.630	41.040	41.040	2,831
2025-04-10	42.730	42.730	40.890	41.640	41.640	6,933
2025-04-09	40.890	42.560	40.450	42.300	42.300	10,328
2025-04-08	41.360	41.590	39.940	40.050	40.050	44,767
2025-04-07	40.710	41.640	39.270	39.810	39.810	35,600
2025-04-04	41.890	41.890	40.860	41.870	41.870	13,124
2025-04-03	42.490	42.490	41.240	41.470	41.470	38,145
2025-04-02	43.300	45.530	42.900	45.530	45.530	984
2025-04-01	43.800	43.940	42.970	43.300	43.300	6,083
2025-03-31	44.170	44.170	43.230	43.430	43.430	10,815
2025-03-28	45.680	45.680	44.440	44.630	44.630	3,565
2025-03-27	45.000	46.040	45.000	45.700	45.700	5,696
2025-03-26	46.280	46.280	45.510	45.510	45.510	7,584
2025-03-25	44.720	46.110	44.720	46.110	46.110	2,963
2025-03-24	44.840	45.550	44.840	45.410	45.410	4,263
2025-03-21	44.280	44.590	44.000	44.480	44.480	905
2025-03-20	44.000	44.860	43.800	44.260	44.260	1,935
2025-03-19	44.590	45.030	43.720	45.030	45.030	6,051
2025-03-18	45.850	45.850	43.890	44.520	44.520	1,631
2025-03-17	44.940	45.390	44.210	45.390	45.390	7,336
2025-03-14	45.890	45.890	43.540	45.020	45.020	34,312
2025-03-13	50.490	50.490	43.420	44.000	44.000	86,466
2025-03-12	50.810	51.410	50.640	50.740	50.740	4,249
2025-03-11	50.850	51.260	50.620	50.810	50.810	1,900
2025-03-10	51.010	51.480	50.640	50.950	50.950	1,345
2025-03-07	51.350	52.250	51.010	51.850	51.850	8,010
2025-03-06	51.310	51.590	51.070	51.390	51.390	21,451
2025-03-05	52.080	52.160	51.890	51.890	51.890	562
2025-02-28	51.020	51.710	51.020	51.520	51.520	310
2025-02-27	51.380	51.800	51.220	51.250	51.250	1,277
2025-02-26	50.020	51.830	50.020	51.380	51.380	2,920
2025-02-25	51.250	51.470	50.740	51.020	51.020	5,156
2025-02-24	50.760	51.480	50.630	51.460	51.460	1,669
2025-02-21	51.950	52.150	50.590	50.760	50.760	801
2025-02-20	52.520	52.520	51.580	51.950	51.950	2,755
2025-02-19	54.000	54.000	52.000	52.000	52.000	3,641
2025-02-18	52.640	54.000	51.710	54.000	54.000	3,018
2025-02-17	52.990	52.990	52.640	52.640	52.640	271
2025-02-14	53.000	53.130	52.410	52.640	52.640	18,741

← NewerPage 7 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.