Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 231.20 | 238.00 | 224.20 | 237.90 | 237.90 | 8,952 |
| 2026-02-03 | 248.20 | 248.20 | 232.60 | 232.60 | 232.60 | 3,794 |
| 2026-02-02 | 245.95 | 253.20 | 245.95 | 251.35 | 251.35 | 1,728 |
| 2026-01-30 | 242.85 | 248.30 | 242.85 | 247.15 | 247.15 | 1,468 |
| 2026-01-29 | 246.95 | 248.00 | 239.00 | 240.35 | 240.35 | 7,187 |
| 2026-01-28 | 247.90 | 254.20 | 247.20 | 251.65 | 251.65 | 1,913 |
| 2026-01-27 | 258.00 | 258.20 | 245.25 | 246.10 | 246.10 | 5,724 |
| 2026-01-26 | 255.25 | 257.75 | 253.85 | 256.95 | 256.95 | 2,739 |
| 2026-01-23 | 256.70 | 258.30 | 255.40 | 256.10 | 256.10 | 1,375 |
| 2026-01-22 | 252.95 | 257.05 | 250.90 | 256.10 | 256.10 | 9,539 |
| 2026-01-21 | 249.00 | 249.25 | 246.65 | 247.50 | 247.50 | 2,306 |
| 2026-01-20 | 250.70 | 251.35 | 246.50 | 248.60 | 248.60 | 3,155 |
| 2026-01-19 | 251.80 | 253.15 | 251.60 | 252.35 | 252.35 | 2,821 |
| 2026-01-16 | 262.90 | 262.90 | 255.00 | 256.85 | 256.85 | 2,314 |
| 2026-01-15 | 262.45 | 263.15 | 260.00 | 262.15 | 262.15 | 5,442 |
| 2026-01-14 | 267.45 | 267.50 | 261.00 | 261.05 | 261.05 | 4,920 |
| 2026-01-13 | 281.40 | 281.40 | 270.15 | 270.15 | 270.15 | 5,128 |
| 2026-01-12 | 283.45 | 283.45 | 277.00 | 282.05 | 282.05 | 4,056 |
| 2026-01-09 | 291.30 | 292.60 | 282.50 | 285.80 | 285.80 | 2,205 |
| 2026-01-08 | 289.70 | 294.15 | 288.00 | 292.40 | 292.40 | 996 |
| 2026-01-07 | 288.00 | 291.40 | 287.00 | 290.25 | 290.25 | 1,408 |
| 2026-01-06 | 283.50 | 287.25 | 281.20 | 286.95 | 286.95 | 4,664 |
| 2026-01-05 | 283.00 | 284.55 | 279.95 | 281.90 | 281.90 | 6,436 |
| 2026-01-02 | 299.55 | 300.05 | 284.35 | 286.25 | 286.25 | 2,261 |
| 2025-12-30 | 300.00 | 300.25 | 299.00 | 300.25 | 300.25 | 585 |
| 2025-12-29 | 300.30 | 302.15 | 298.80 | 299.25 | 299.25 | 764 |
| 2025-12-23 | 304.20 | 304.20 | 300.00 | 300.85 | 300.85 | 1,125 |
| 2025-12-22 | 303.95 | 305.45 | 302.00 | 304.65 | 304.65 | 921 |
| 2025-12-19 | 304.15 | 304.15 | 301.65 | 303.65 | 303.65 | 1,492 |
| 2025-12-18 | 302.50 | 305.00 | 301.20 | 302.25 | 302.25 | 2,086 |
| 2025-12-17 | 297.30 | 303.95 | 296.30 | 302.00 | 302.00 | 1,036 |
| 2025-12-16 | 297.00 | 300.30 | 296.00 | 298.20 | 298.20 | 548 |
| 2025-12-15 | 300.20 | 301.15 | 292.90 | 298.35 | 298.35 | 2,137 |
| 2025-12-12 | 299.60 | 309.00 | 298.80 | 305.80 | 305.80 | 2,006 |
| 2025-12-11 | 290.30 | 303.20 | 284.90 | 303.20 | 303.20 | 3,694 |
| 2025-12-10 | 296.85 | 298.00 | 293.55 | 296.25 | 296.25 | 3,397 |
| 2025-12-09 | 291.50 | 298.00 | 291.50 | 297.30 | 297.30 | 3,335 |
| 2025-12-08 | 298.85 | 300.50 | 293.45 | 293.45 | 293.45 | 2,114 |
| 2025-12-05 | 282.60 | 298.90 | 282.05 | 297.20 | 297.20 | 3,903 |
| 2025-12-04 | 281.60 | 283.45 | 278.00 | 279.05 | 279.05 | 1,057 |
| 2025-12-03 | 278.15 | 279.80 | 276.10 | 277.70 | 277.70 | 996 |
| 2025-12-02 | 278.30 | 280.00 | 273.80 | 277.85 | 277.85 | 1,586 |
| 2025-12-01 | 275.30 | 279.90 | 272.40 | 278.70 | 278.70 | 4,174 |
| 2025-11-28 | 274.90 | 277.90 | 274.80 | 277.45 | 277.45 | 1,286 |
| 2025-11-27 | 274.55 | 275.65 | 274.20 | 275.40 | 275.40 | 2,003 |
| 2025-11-26 | 276.85 | 277.20 | 273.25 | 274.55 | 274.55 | 3,032 |
| 2025-11-25 | 277.20 | 277.35 | 272.55 | 277.35 | 277.35 | 3,484 |
| 2025-11-24 | 283.70 | 283.70 | 278.00 | 279.75 | 279.75 | 2,169 |
| 2025-11-21 | 270.60 | 275.60 | 270.35 | 275.60 | 275.60 | 1,365 |
| 2025-11-20 | 277.90 | 280.00 | 274.65 | 274.90 | 274.90 | 614 |
| 2025-11-19 | 279.85 | 281.05 | 273.75 | 275.25 | 275.25 | 892 |
| 2025-11-18 | 279.55 | 281.35 | 278.50 | 279.95 | 279.95 | 669 |
| 2025-11-17 | 287.00 | 287.20 | 282.55 | 284.20 | 284.20 | 848 |
| 2025-11-14 | 286.85 | 287.25 | 283.05 | 285.90 | 285.90 | 1,117 |
| 2025-11-13 | 290.20 | 292.25 | 288.95 | 291.15 | 291.15 | 1,568 |
| 2025-11-12 | 289.30 | 290.65 | 288.10 | 289.60 | 289.60 | 638 |
| 2025-11-11 | 283.00 | 286.25 | 283.00 | 286.00 | 286.00 | 957 |
| 2025-11-10 | 285.20 | 286.15 | 281.75 | 282.45 | 282.45 | 1,511 |
| 2025-11-07 | 284.70 | 285.55 | 280.00 | 280.35 | 280.35 | 2,699 |
| 2025-11-06 | 288.20 | 291.80 | 283.10 | 283.40 | 283.40 | 1,633 |
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.