Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 212.20 | 217.70 | 211.60 | 216.95 | 216.95 | 5,270 |
| 2026-04-30 | 206.85 | 207.70 | 202.70 | 206.55 | 206.55 | 2,116 |
| 2026-04-29 | 208.75 | 208.75 | 205.00 | 206.45 | 206.45 | 2,017 |
| 2026-04-28 | 204.45 | 209.35 | 204.20 | 208.35 | 208.35 | 3,919 |
| 2026-04-27 | 208.50 | 209.05 | 204.40 | 206.00 | 206.00 | 4,835 |
| 2026-04-24 | 207.00 | 207.45 | 204.35 | 205.10 | 205.10 | 3,476 |
| 2026-04-23 | 214.10 | 214.70 | 200.00 | 202.95 | 202.95 | 11,309 |
| 2026-04-22 | 216.95 | 220.00 | 215.00 | 217.00 | 217.00 | 11,831 |
| 2026-04-21 | 212.05 | 215.80 | 208.55 | 212.65 | 212.65 | 4,638 |
| 2026-04-20 | 206.95 | 217.05 | 206.50 | 210.15 | 210.15 | 5,973 |
| 2026-04-17 | 212.00 | 215.85 | 210.00 | 210.45 | 210.45 | 3,809 |
| 2026-04-16 | 209.55 | 215.45 | 209.00 | 210.35 | 210.35 | 2,756 |
| 2026-04-15 | 200.25 | 207.80 | 199.82 | 207.80 | 207.80 | 3,912 |
| 2026-04-14 | 204.85 | 206.15 | 202.65 | 203.35 | 203.35 | 7,700 |
| 2026-04-13 | 192.22 | 200.65 | 192.14 | 200.65 | 200.65 | 3,112 |
| 2026-04-10 | 196.70 | 197.08 | 192.00 | 192.26 | 192.26 | 2,344 |
| 2026-04-09 | 205.75 | 205.75 | 195.88 | 195.96 | 195.96 | 4,137 |
| 2026-04-08 | 209.85 | 210.60 | 207.35 | 207.95 | 207.95 | 4,672 |
| 2026-04-07 | 211.05 | 211.85 | 207.30 | 207.75 | 207.75 | 3,314 |
| 2026-04-02 | 208.35 | 211.35 | 206.85 | 209.45 | 209.45 | 1,504 |
| 2026-04-01 | 211.30 | 211.30 | 202.95 | 209.00 | 209.00 | 2,745 |
| 2026-03-31 | 211.00 | 211.85 | 208.15 | 210.45 | 210.45 | 1,177 |
| 2026-03-30 | 205.15 | 211.40 | 204.00 | 210.85 | 210.85 | 855 |
| 2026-03-27 | 209.00 | 209.00 | 203.35 | 204.05 | 204.05 | 4,261 |
| 2026-03-26 | 202.40 | 210.95 | 200.55 | 208.05 | 208.05 | 3,434 |
| 2026-03-25 | 207.15 | 208.60 | 202.90 | 206.20 | 206.20 | 1,784 |
| 2026-03-24 | 213.40 | 213.40 | 205.95 | 206.50 | 206.50 | 2,309 |
| 2026-03-23 | 213.45 | 217.80 | 212.65 | 213.70 | 213.70 | 2,270 |
| 2026-03-20 | 212.60 | 214.85 | 209.45 | 214.05 | 214.05 | 2,422 |
| 2026-03-19 | 215.45 | 216.45 | 212.75 | 213.30 | 213.30 | 1,876 |
| 2026-03-18 | 221.10 | 221.45 | 215.70 | 215.70 | 215.70 | 2,015 |
| 2026-03-17 | 219.25 | 224.45 | 218.35 | 221.10 | 221.10 | 2,362 |
| 2026-03-16 | 220.00 | 222.90 | 213.00 | 222.35 | 222.35 | 5,223 |
| 2026-03-13 | 215.00 | 223.50 | 214.45 | 223.50 | 223.50 | 10,386 |
| 2026-03-12 | 235.40 | 238.90 | 233.80 | 234.50 | 234.50 | 3,335 |
| 2026-03-11 | 239.95 | 240.75 | 233.15 | 234.30 | 234.30 | 3,783 |
| 2026-03-10 | 244.50 | 245.55 | 232.00 | 236.05 | 236.05 | 5,470 |
| 2026-03-09 | 240.70 | 246.00 | 240.45 | 242.20 | 242.20 | 954 |
| 2026-03-06 | 243.55 | 244.00 | 239.05 | 240.95 | 240.95 | 3,128 |
| 2026-03-05 | 235.45 | 245.05 | 235.10 | 243.55 | 243.55 | 5,950 |
| 2026-03-04 | 233.45 | 236.80 | 231.95 | 236.80 | 236.80 | 3,366 |
| 2026-03-03 | 221.75 | 232.40 | 220.55 | 231.90 | 231.90 | 4,407 |
| 2026-03-02 | 219.45 | 223.00 | 218.25 | 221.35 | 221.35 | 2,901 |
| 2026-02-27 | 219.70 | 219.70 | 214.50 | 219.25 | 219.25 | 2,812 |
| 2026-02-26 | 217.10 | 222.85 | 216.90 | 219.40 | 219.40 | 1,984 |
| 2026-02-25 | 215.45 | 217.15 | 214.30 | 216.30 | 216.30 | 2,543 |
| 2026-02-24 | 210.05 | 218.60 | 207.85 | 215.35 | 215.35 | 1,947 |
| 2026-02-23 | 216.80 | 217.65 | 208.65 | 208.75 | 208.75 | 6,667 |
| 2026-02-20 | 221.15 | 222.10 | 215.50 | 217.65 | 217.65 | 5,411 |
| 2026-02-19 | 224.00 | 225.80 | 219.55 | 220.45 | 220.45 | 1,310 |
| 2026-02-18 | 220.60 | 221.55 | 218.00 | 220.75 | 220.75 | 1,188 |
| 2026-02-17 | 222.10 | 227.00 | 217.10 | 219.80 | 219.80 | 6,815 |
| 2026-02-16 | 224.10 | 225.05 | 222.60 | 223.55 | 223.55 | 2,002 |
| 2026-02-13 | 220.75 | 222.55 | 218.75 | 221.35 | 221.35 | 2,796 |
| 2026-02-12 | 218.00 | 220.10 | 211.85 | 213.60 | 213.60 | 3,297 |
| 2026-02-11 | 222.80 | 223.35 | 215.85 | 216.80 | 216.80 | 4,177 |
| 2026-02-10 | 224.75 | 226.65 | 221.05 | 225.40 | 225.40 | 8,658 |
| 2026-02-09 | 227.25 | 227.25 | 221.20 | 225.75 | 225.75 | 1,859 |
| 2026-02-06 | 228.00 | 231.45 | 225.60 | 227.10 | 227.10 | 3,632 |
| 2026-02-05 | 236.35 | 239.30 | 231.00 | 231.75 | 231.75 | 4,611 |
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.