Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 291.90 | 292.25 | 289.25 | 289.55 | 289.55 | 1,230 |
| 2025-11-04 | 290.00 | 296.00 | 289.85 | 292.35 | 292.35 | 2,005 |
| 2025-11-03 | 295.60 | 297.50 | 289.45 | 291.25 | 291.25 | 1,779 |
| 2025-10-31 | 294.15 | 295.60 | 292.40 | 293.55 | 293.55 | 1,987 |
| 2025-10-30 | 292.60 | 297.50 | 290.50 | 295.90 | 295.90 | 2,850 |
| 2025-10-29 | 309.00 | 309.00 | 291.00 | 293.05 | 293.05 | 4,702 |
| 2025-10-28 | 307.05 | 316.00 | 306.45 | 310.40 | 310.40 | 5,952 |
| 2025-10-27 | 306.75 | 308.10 | 304.20 | 306.10 | 306.10 | 1,278 |
| 2025-10-24 | 306.55 | 307.25 | 304.70 | 304.85 | 304.85 | 786 |
| 2025-10-23 | 306.60 | 307.10 | 300.85 | 301.40 | 301.40 | 970 |
| 2025-10-22 | 307.75 | 310.05 | 304.95 | 308.70 | 308.70 | 3,699 |
| 2025-10-21 | 296.80 | 307.90 | 294.70 | 307.30 | 307.30 | 2,369 |
| 2025-10-20 | 287.00 | 292.40 | 286.70 | 292.15 | 292.15 | 1,593 |
| 2025-10-17 | 279.35 | 284.65 | 276.75 | 282.75 | 282.75 | 2,060 |
| 2025-10-16 | 285.05 | 287.60 | 284.00 | 286.40 | 286.40 | 1,188 |
| 2025-10-15 | 290.30 | 290.40 | 286.55 | 287.00 | 287.00 | 2,107 |
| 2025-10-14 | 290.15 | 292.15 | 288.55 | 289.15 | 289.15 | 1,348 |
| 2025-10-13 | 296.10 | 296.10 | 291.00 | 291.70 | 291.70 | 1,138 |
| 2025-10-10 | 300.05 | 301.00 | 291.60 | 291.70 | 291.70 | 1,706 |
| 2025-10-09 | 300.75 | 301.95 | 299.00 | 300.65 | 300.65 | 1,162 |
| 2025-10-08 | 300.15 | 304.10 | 299.55 | 299.55 | 299.55 | 1,338 |
| 2025-10-07 | 299.15 | 301.75 | 296.00 | 296.70 | 296.70 | 2,108 |
| 2025-10-06 | 297.50 | 298.40 | 293.00 | 296.00 | 296.00 | 6,376 |
| 2025-10-03 | 301.35 | 301.35 | 296.65 | 298.20 | 298.20 | 695 |
| 2025-10-02 | 293.75 | 298.55 | 291.90 | 296.85 | 296.85 | 3,005 |
| 2025-10-01 | 297.45 | 298.40 | 291.00 | 292.45 | 292.45 | 7,396 |
| 2025-09-30 | 307.05 | 307.85 | 300.25 | 302.65 | 302.65 | 1,888 |
| 2025-09-29 | 308.45 | 309.95 | 307.00 | 307.00 | 307.00 | 1,718 |
| 2025-09-26 | 303.60 | 305.95 | 301.55 | 305.30 | 305.30 | 651 |
| 2025-09-25 | 300.75 | 305.65 | 300.00 | 303.20 | 303.20 | 3,138 |
| 2025-09-24 | 303.15 | 304.50 | 296.85 | 298.25 | 298.25 | 3,516 |
| 2025-09-23 | 308.85 | 312.40 | 308.50 | 309.40 | 309.40 | 1,877 |
| 2025-09-22 | 311.45 | 311.80 | 305.55 | 308.25 | 308.25 | 3,212 |
| 2025-09-19 | 312.80 | 315.00 | 308.80 | 310.55 | 310.55 | 3,274 |
| 2025-09-18 | 308.60 | 315.00 | 307.90 | 313.30 | 313.30 | 5,336 |
| 2025-09-17 | 297.00 | 306.55 | 297.00 | 306.55 | 306.55 | 3,336 |
| 2025-09-16 | 294.65 | 300.95 | 294.60 | 296.65 | 296.65 | 7,294 |
| 2025-09-15 | 298.80 | 303.90 | 294.20 | 295.45 | 295.45 | 6,315 |
| 2025-09-12 | 308.15 | 312.95 | 292.80 | 299.55 | 299.55 | 8,698 |
| 2025-09-11 | 301.30 | 307.30 | 297.30 | 298.90 | 298.90 | 5,016 |
| 2025-09-10 | 306.85 | 307.05 | 297.60 | 298.55 | 298.55 | 2,322 |
| 2025-09-09 | 305.75 | 310.70 | 303.00 | 304.40 | 304.40 | 5,003 |
| 2025-09-08 | 298.90 | 302.00 | 293.85 | 301.75 | 301.75 | 1,402 |
| 2025-09-05 | 296.10 | 302.00 | 291.75 | 295.60 | 295.60 | 1,627 |
| 2025-09-04 | 297.05 | 298.15 | 285.00 | 293.60 | 293.60 | 1,913 |
| 2025-09-03 | 296.85 | 297.45 | 294.80 | 295.40 | 295.40 | 904 |
| 2025-09-02 | 305.10 | 305.45 | 293.00 | 293.15 | 293.15 | 2,098 |
| 2025-09-01 | 303.20 | 308.40 | 302.50 | 308.35 | 308.35 | 579 |
| 2025-08-29 | 304.05 | 305.80 | 300.00 | 303.85 | 303.85 | 6,954 |
| 2025-08-28 | 307.50 | 308.50 | 302.40 | 302.75 | 302.75 | 1,695 |
| 2025-08-27 | 305.75 | 310.05 | 305.35 | 307.50 | 307.50 | 610 |
| 2025-08-26 | 312.05 | 312.95 | 303.90 | 304.15 | 304.15 | 1,513 |
| 2025-08-25 | 309.60 | 311.25 | 308.90 | 310.85 | 310.85 | 854 |
| 2025-08-22 | 304.90 | 309.45 | 304.85 | 307.55 | 307.55 | 1,100 |
| 2025-08-21 | 304.75 | 304.75 | 298.75 | 303.40 | 303.40 | 1,568 |
| 2025-08-20 | 309.75 | 311.05 | 304.70 | 304.70 | 304.70 | 2,020 |
| 2025-08-19 | 305.90 | 312.20 | 305.80 | 308.45 | 308.45 | 3,174 |
| 2025-08-18 | 302.50 | 306.30 | 302.50 | 305.50 | 305.50 | 824 |
| 2025-08-15 | 299.80 | 303.50 | 298.70 | 302.90 | 302.90 | 1,371 |
| 2025-08-14 | 300.25 | 303.00 | 297.65 | 300.55 | 300.55 | 4,419 |
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.