Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 198.38 | 209.55 | 198.24 | 209.35 | 209.35 | 10,054 |
| 2026-07-24 | 186.48 | 196.86 | 186.48 | 196.38 | 196.38 | 8,727 |
| 2026-07-23 | 192.14 | 194.04 | 187.94 | 187.94 | 187.94 | 8,406 |
| 2026-07-22 | 199.00 | 201.05 | 194.06 | 194.26 | 194.26 | 6,314 |
| 2026-07-21 | 199.60 | 202.50 | 194.90 | 199.94 | 199.94 | 9,110 |
| 2026-07-20 | 208.60 | 208.60 | 199.82 | 202.80 | 202.80 | 8,938 |
| 2026-07-17 | 203.25 | 208.25 | 200.50 | 203.10 | 203.10 | 10,058 |
| 2026-07-16 | 196.66 | 199.96 | 194.28 | 198.80 | 198.80 | 7,671 |
| 2026-07-15 | 192.20 | 202.00 | 192.20 | 197.54 | 197.54 | 7,445 |
| 2026-07-14 | 201.25 | 201.25 | 189.46 | 194.18 | 194.18 | 11,540 |
| 2026-07-13 | 197.38 | 202.25 | 196.50 | 202.10 | 202.10 | 7,874 |
| 2026-07-10 | 195.08 | 199.08 | 195.00 | 196.34 | 196.34 | 2,969 |
| 2026-07-09 | 192.70 | 193.16 | 185.34 | 193.16 | 193.16 | 5,789 |
| 2026-07-08 | 194.92 | 194.92 | 190.88 | 193.02 | 193.02 | 6,222 |
| 2026-07-07 | 192.26 | 199.68 | 189.50 | 199.68 | 199.68 | 8,465 |
| 2026-07-06 | 192.30 | 193.28 | 186.94 | 190.46 | 190.46 | 2,587 |
| 2026-07-03 | 192.00 | 192.00 | 189.60 | 191.00 | 191.00 | 8,719 |
| 2026-07-02 | 188.70 | 190.90 | 186.34 | 190.24 | 190.24 | 8,613 |
| 2026-07-01 | 180.54 | 187.00 | 179.94 | 185.92 | 185.92 | 5,942 |
| 2026-06-30 | 181.18 | 181.34 | 176.80 | 177.36 | 177.36 | 3,680 |
| 2026-06-29 | 178.34 | 183.42 | 176.72 | 180.22 | 180.22 | 7,887 |
| 2026-06-26 | 171.18 | 176.10 | 170.74 | 176.10 | 176.10 | 5,565 |
| 2026-06-25 | 170.94 | 174.88 | 169.00 | 171.56 | 171.56 | 7,116 |
| 2026-06-24 | 174.46 | 177.74 | 172.48 | 175.98 | 175.98 | 5,066 |
| 2026-06-23 | 169.80 | 174.58 | 169.74 | 173.16 | 173.16 | 6,882 |
| 2026-06-22 | 171.28 | 174.36 | 168.00 | 168.66 | 168.66 | 8,486 |
| 2026-06-19 | 171.64 | 171.64 | 170.18 | 171.22 | 171.22 | 7,649 |
| 2026-06-18 | 172.04 | 172.22 | 165.64 | 169.12 | 169.12 | 13,938 |
| 2026-06-17 | 179.46 | 179.46 | 172.44 | 174.34 | 174.34 | 12,380 |
| 2026-06-16 | 178.94 | 181.24 | 175.98 | 181.24 | 181.24 | 4,397 |
| 2026-06-15 | 178.80 | 182.02 | 176.64 | 180.72 | 180.72 | 17,395 |
| 2026-06-12 | 179.10 | 182.54 | 170.74 | 175.86 | 175.86 | 42,369 |
| 2026-06-11 | 202.75 | 203.40 | 192.04 | 193.40 | 193.40 | 7,576 |
| 2026-06-10 | 206.15 | 206.30 | 200.70 | 204.95 | 204.95 | 11,733 |
| 2026-06-09 | 211.50 | 211.75 | 205.40 | 205.40 | 205.40 | 5,636 |
| 2026-06-08 | 217.85 | 218.50 | 212.65 | 213.90 | 213.90 | 5,143 |
| 2026-06-05 | 222.30 | 226.00 | 217.70 | 217.70 | 217.70 | 4,366 |
| 2026-06-04 | 220.10 | 227.75 | 220.10 | 226.65 | 226.65 | 6,062 |
| 2026-06-03 | 224.20 | 225.15 | 217.95 | 220.65 | 220.65 | 3,125 |
| 2026-06-02 | 234.15 | 235.10 | 223.65 | 224.30 | 224.30 | 7,091 |
| 2026-06-01 | 231.05 | 239.90 | 226.00 | 235.70 | 235.70 | 12,188 |
| 2026-05-29 | 208.90 | 218.75 | 208.55 | 218.75 | 218.75 | 4,679 |
| 2026-05-28 | 207.45 | 210.20 | 204.00 | 206.00 | 206.00 | 6,047 |
| 2026-05-27 | 206.55 | 209.55 | 203.70 | 207.30 | 207.30 | 3,459 |
| 2026-05-26 | 210.50 | 210.85 | 206.35 | 208.55 | 208.55 | 1,565 |
| 2026-05-25 | 212.95 | 212.95 | 211.20 | 212.45 | 212.45 | 1,643 |
| 2026-05-22 | 210.85 | 214.95 | 209.25 | 210.40 | 210.40 | 5,532 |
| 2026-05-21 | 215.25 | 216.10 | 209.95 | 210.15 | 210.15 | 4,616 |
| 2026-05-20 | 220.00 | 220.40 | 212.75 | 215.05 | 215.05 | 5,566 |
| 2026-05-19 | 220.00 | 228.15 | 219.90 | 221.85 | 221.85 | 6,166 |
| 2026-05-18 | 212.90 | 218.00 | 211.00 | 216.90 | 216.90 | 5,299 |
| 2026-05-15 | 203.95 | 211.50 | 203.75 | 210.55 | 210.55 | 4,632 |
| 2026-05-14 | 201.40 | 204.00 | 198.34 | 202.70 | 202.70 | 1,973 |
| 2026-05-13 | 206.05 | 206.20 | 199.76 | 199.76 | 199.76 | 2,777 |
| 2026-05-12 | 209.15 | 211.20 | 206.10 | 207.30 | 207.30 | 2,803 |
| 2026-05-11 | 214.75 | 215.95 | 209.55 | 209.85 | 209.85 | 4,605 |
| 2026-05-08 | 218.55 | 218.55 | 209.40 | 213.00 | 213.00 | 6,583 |
| 2026-05-07 | 213.15 | 220.10 | 213.00 | 219.70 | 219.70 | 4,286 |
| 2026-05-06 | 216.10 | 217.30 | 212.00 | 214.00 | 214.00 | 10,508 |
| 2026-05-05 | 217.15 | 219.15 | 212.80 | 217.60 | 217.60 | 2,795 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.