Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 223.55 | 228.00 | 218.10 | 218.10 | 218.10 | 1,955 |
| 2026-10-15 | 214.10 | 226.90 | 213.85 | 225.30 | 225.30 | 4,881 |
| 2026-10-14 | 210.85 | 215.80 | 210.65 | 213.30 | 213.30 | 2,642 |
| 2026-10-13 | 211.05 | 214.25 | 209.95 | 212.75 | 212.75 | 4,956 |
| 2026-10-12 | 215.20 | 218.15 | 208.25 | 214.20 | 214.20 | 8,412 |
| 2026-10-09 | 213.20 | 217.95 | 213.20 | 217.05 | 217.05 | 3,113 |
| 2026-10-08 | 207.50 | 211.55 | 207.20 | 207.45 | 207.45 | 3,853 |
| 2026-10-07 | 211.50 | 214.30 | 203.50 | 205.70 | 205.70 | 8,379 |
| 2026-10-06 | 213.35 | 215.10 | 212.10 | 212.20 | 212.20 | 2,425 |
| 2026-10-05 | 212.50 | 214.90 | 211.45 | 212.25 | 212.25 | 2,856 |
| 2026-10-02 | 215.15 | 217.00 | 211.00 | 211.15 | 211.15 | 3,320 |
| 2026-10-01 | 211.85 | 219.70 | 210.00 | 212.15 | 212.15 | 6,648 |
| 2026-09-30 | 206.30 | 211.15 | 204.55 | 210.95 | 210.95 | 2,782 |
| 2026-09-29 | 202.75 | 204.80 | 201.95 | 203.65 | 203.65 | 2,048 |
| 2026-09-28 | 208.45 | 208.55 | 198.00 | 202.70 | 202.70 | 4,731 |
| 2026-09-25 | 208.55 | 210.10 | 208.55 | 208.65 | 208.65 | 1,382 |
| 2026-09-24 | 211.15 | 214.30 | 209.85 | 210.75 | 210.75 | 2,255 |
| 2026-09-23 | 209.45 | 211.90 | 208.70 | 211.65 | 211.65 | 4,423 |
| 2026-09-22 | 219.00 | 222.10 | 210.50 | 210.50 | 210.50 | 2,655 |
| 2026-09-21 | 216.60 | 217.90 | 213.60 | 215.60 | 215.60 | 2,674 |
| 2026-09-18 | 219.65 | 220.70 | 215.90 | 217.55 | 217.55 | 2,948 |
| 2026-09-17 | 219.80 | 220.00 | 214.15 | 218.95 | 218.95 | 2,583 |
| 2026-09-16 | 223.10 | 223.25 | 217.75 | 217.75 | 217.75 | 4,063 |
| 2026-09-15 | 228.90 | 228.90 | 223.30 | 225.70 | 225.70 | 4,073 |
| 2026-09-14 | 222.50 | 228.00 | 222.05 | 227.30 | 227.30 | 9,477 |
| 2026-09-11 | 209.95 | 215.40 | 205.00 | 213.50 | 213.50 | 14,728 |
| 2026-09-10 | 218.75 | 220.10 | 215.30 | 216.75 | 216.75 | 6,022 |
| 2026-09-09 | 221.00 | 223.00 | 219.85 | 220.10 | 220.10 | 2,884 |
| 2026-09-08 | 227.30 | 227.30 | 219.85 | 222.00 | 222.00 | 5,151 |
| 2026-09-07 | 228.55 | 228.75 | 226.55 | 227.50 | 227.50 | 5,026 |
| 2026-09-04 | 238.60 | 239.40 | 227.65 | 230.55 | 230.55 | 8,701 |
| 2026-09-03 | 242.00 | 252.00 | 241.15 | 246.00 | 246.00 | 2,479 |
| 2026-09-02 | 246.35 | 247.45 | 242.85 | 242.85 | 242.85 | 3,517 |
| 2026-09-01 | 251.90 | 253.30 | 246.70 | 249.00 | 249.00 | 5,522 |
| 2026-08-31 | 250.00 | 251.00 | 247.60 | 250.80 | 250.80 | 3,176 |
| 2026-08-28 | 249.85 | 252.90 | 246.15 | 252.05 | 252.05 | 5,815 |
| 2026-08-27 | 237.80 | 249.60 | 236.15 | 247.65 | 247.65 | 5,479 |
| 2026-08-26 | 230.90 | 234.75 | 226.75 | 232.00 | 232.00 | 2,344 |
| 2026-08-25 | 236.10 | 236.45 | 231.90 | 233.35 | 233.35 | 3,452 |
| 2026-08-24 | 237.75 | 238.85 | 235.15 | 237.05 | 237.05 | 3,272 |
| 2026-08-21 | 232.40 | 237.00 | 231.45 | 236.10 | 236.10 | 1,868 |
| 2026-08-20 | 233.15 | 234.90 | 231.30 | 233.30 | 233.30 | 3,607 |
| 2026-08-19 | 227.15 | 235.85 | 223.50 | 234.30 | 234.30 | 5,782 |
| 2026-08-18 | 219.85 | 228.95 | 219.00 | 227.70 | 227.70 | 6,323 |
| 2026-08-17 | 225.80 | 226.60 | 219.00 | 219.00 | 219.00 | 3,839 |
| 2026-08-14 | 233.25 | 236.10 | 226.10 | 228.20 | 228.20 | 5,725 |
| 2026-08-13 | 224.05 | 227.95 | 222.85 | 223.15 | 223.15 | 3,257 |
| 2026-08-12 | 228.10 | 228.10 | 221.40 | 221.40 | 221.40 | 3,965 |
| 2026-08-11 | 235.05 | 235.75 | 231.05 | 231.05 | 231.05 | 4,208 |
| 2026-08-10 | 229.55 | 234.00 | 227.25 | 233.75 | 233.75 | 9,694 |
| 2026-08-07 | 226.60 | 233.55 | 225.35 | 229.80 | 229.80 | 9,040 |
| 2026-08-06 | 219.70 | 222.40 | 214.55 | 222.40 | 222.40 | 9,948 |
| 2026-08-05 | 221.75 | 227.25 | 221.50 | 222.70 | 222.70 | 6,557 |
| 2026-08-04 | 217.50 | 219.55 | 213.15 | 219.55 | 219.55 | 8,113 |
| 2026-08-03 | 218.55 | 227.00 | 218.55 | 220.70 | 220.70 | 7,614 |
| 2026-07-31 | 213.00 | 215.95 | 210.30 | 213.60 | 213.60 | 7,643 |
| 2026-07-30 | 230.55 | 231.10 | 210.55 | 213.70 | 213.70 | 20,691 |
| 2026-07-29 | 219.25 | 230.55 | 216.10 | 230.10 | 230.10 | 11,825 |
| 2026-07-28 | 211.80 | 222.00 | 211.00 | 221.50 | 221.50 | 7,965 |
| 2026-07-27 | 198.38 | 209.55 | 198.24 | 209.35 | 209.35 | 10,054 |
Page 1 of 5 · 252 trading daysOlder →
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.