Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4,000.00 | 4,220.00 | 4,000.00 | 4,207.00 | 4,207.00 | 1,623 |
| 2026-07-24 | 3,855.00 | 3,938.22 | 3,855.00 | 3,934.11 | 3,934.11 | 694 |
| 2026-07-23 | 3,785.00 | 3,813.41 | 3,700.00 | 3,700.00 | 3,700.00 | 10,346 |
| 2026-07-22 | 3,891.73 | 3,900.01 | 3,805.00 | 3,805.00 | 3,805.00 | 323 |
| 2026-07-21 | 3,999.99 | 4,014.00 | 3,945.00 | 3,945.00 | 3,945.00 | 331 |
| 2026-07-20 | 4,034.00 | 4,162.49 | 3,974.18 | 4,080.22 | 4,080.22 | 733 |
| 2026-07-17 | 4,069.00 | 4,210.00 | 4,034.41 | 4,160.01 | 4,160.01 | 651 |
| 2026-07-16 | 3,905.00 | 4,094.99 | 3,905.00 | 4,089.99 | 4,089.99 | 2,172 |
| 2026-07-15 | 3,977.58 | 4,010.00 | 3,900.00 | 3,900.00 | 3,900.00 | 858 |
| 2026-07-14 | 3,857.92 | 3,899.99 | 3,840.00 | 3,843.00 | 3,843.00 | 1,404 |
| 2026-07-13 | 4,011.99 | 4,052.00 | 4,011.99 | 4,015.02 | 4,015.02 | 907 |
| 2026-07-10 | 3,995.00 | 3,995.00 | 3,900.00 | 3,902.71 | 3,902.71 | 382 |
| 2026-07-09 | 3,853.29 | 3,900.00 | 3,750.33 | 3,900.00 | 3,900.00 | 245 |
| 2026-07-08 | 3,842.00 | 3,886.00 | 3,842.00 | 3,883.00 | 3,883.00 | 671 |
| 2026-07-07 | 3,880.00 | 4,020.00 | 3,880.00 | 3,931.88 | 3,931.88 | 2,035 |
| 2026-07-06 | 3,755.00 | 3,816.00 | 3,735.00 | 3,790.57 | 3,790.57 | 1,499 |
| 2026-07-03 | 3,837.00 | 3,838.00 | 3,837.00 | 3,838.00 | 3,838.00 | 20 |
| 2026-07-02 | 3,708.26 | 3,867.90 | 3,708.26 | 3,842.00 | 3,842.00 | 1,546 |
| 2026-07-01 | 3,679.99 | 3,739.00 | 3,678.50 | 3,703.00 | 3,703.00 | 253 |
| 2026-06-30 | 3,600.00 | 3,600.00 | 3,517.83 | 3,521.01 | 3,521.01 | 243 |
| 2026-06-29 | 3,592.60 | 3,606.14 | 3,583.30 | 3,595.44 | 3,595.44 | 327 |
| 2026-06-26 | 3,500.00 | 3,548.00 | 3,490.00 | 3,548.00 | 3,548.00 | 1,088 |
| 2026-06-25 | 3,402.00 | 3,465.27 | 3,402.00 | 3,410.00 | 3,410.00 | 654 |
| 2026-06-24 | 3,514.00 | 3,514.00 | 3,470.01 | 3,475.01 | 3,475.01 | 298 |
| 2026-06-23 | 3,472.00 | 3,500.35 | 3,432.00 | 3,467.59 | 3,467.59 | 1,798 |
| 2026-06-22 | 3,377.00 | 3,420.00 | 3,325.00 | 3,335.00 | 3,335.00 | 1,424 |
| 2026-06-19 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 15 |
| 2026-06-18 | 3,340.00 | 3,415.75 | 3,340.00 | 3,388.00 | 3,388.00 | 1,407 |
| 2026-06-17 | 3,550.00 | 3,550.00 | 3,400.02 | 3,412.82 | 3,412.82 | 1,337 |
| 2026-06-16 | 3,540.00 | 3,619.32 | 3,526.00 | 3,569.92 | 3,569.92 | 1,043 |
| 2026-06-15 | 3,600.00 | 3,620.00 | 3,546.22 | 3,554.00 | 3,554.00 | 727 |
| 2026-06-12 | 3,549.98 | 3,549.98 | 3,400.01 | 3,526.41 | 3,526.41 | 5,166 |
| 2026-06-11 | 3,954.85 | 3,993.00 | 3,771.01 | 3,784.72 | 3,784.72 | 2,155 |
| 2026-06-10 | 4,124.00 | 4,136.70 | 4,057.04 | 4,067.96 | 4,067.96 | 1,386 |
| 2026-06-09 | 4,282.00 | 4,282.00 | 4,075.00 | 4,151.01 | 4,151.01 | 2,947 |
| 2026-06-08 | 4,305.00 | 4,325.00 | 4,265.00 | 4,290.65 | 4,290.65 | 1,810 |
| 2026-06-05 | 4,460.00 | 4,460.00 | 4,395.00 | 4,395.00 | 4,395.00 | 580 |
| 2026-06-04 | 4,506.00 | 4,591.00 | 4,470.00 | 4,495.50 | 4,495.50 | 161 |
| 2026-06-03 | 4,400.00 | 4,453.00 | 4,396.00 | 4,445.00 | 4,445.00 | 830 |
| 2026-06-02 | 4,671.00 | 4,695.00 | 4,495.00 | 4,528.59 | 4,528.59 | 5,738 |
| 2026-06-01 | 4,650.01 | 4,775.00 | 4,569.00 | 4,760.00 | 4,760.00 | 9,956 |
| 2026-05-29 | 4,266.00 | 4,508.39 | 4,265.00 | 4,486.29 | 4,486.29 | 3,611 |
| 2026-05-28 | 4,233.49 | 4,233.49 | 4,164.00 | 4,179.62 | 4,179.62 | 1,270 |
| 2026-05-27 | 4,178.35 | 4,235.60 | 4,133.00 | 4,135.92 | 4,135.92 | 889 |
| 2026-05-26 | 4,200.00 | 4,200.00 | 4,175.00 | 4,178.35 | 4,178.35 | 888 |
| 2026-05-25 | 4,220.00 | 4,220.00 | 4,218.00 | 4,218.00 | 4,218.00 | 54 |
| 2026-05-22 | 4,260.00 | 4,270.00 | 4,208.00 | 4,230.00 | 4,230.00 | 2,155 |
| 2026-05-21 | 4,229.00 | 4,241.00 | 4,219.00 | 4,219.00 | 4,219.00 | 743 |
| 2026-05-20 | 4,313.00 | 4,383.00 | 4,313.00 | 4,383.00 | 4,383.00 | 374 |
| 2026-05-19 | 4,576.77 | 4,596.06 | 4,390.00 | 4,426.62 | 4,426.62 | 678 |
| 2026-05-18 | 4,290.00 | 4,410.00 | 4,254.99 | 4,403.51 | 4,403.51 | 1,080 |
| 2026-05-15 | 4,225.00 | 4,300.00 | 4,160.00 | 4,272.00 | 4,272.00 | 1,160 |
| 2026-05-14 | 4,055.00 | 4,090.00 | 4,000.00 | 4,088.06 | 4,088.06 | 528 |
| 2026-05-13 | 4,065.00 | 4,099.99 | 4,003.92 | 4,062.00 | 4,062.00 | 1,002 |
| 2026-05-12 | 4,219.01 | 4,219.01 | 4,154.00 | 4,154.00 | 4,154.00 | 225 |
| 2026-05-11 | 4,300.00 | 4,300.00 | 4,212.56 | 4,228.93 | 4,228.93 | 1,523 |
| 2026-05-08 | 4,280.00 | 4,355.00 | 4,274.00 | 4,346.93 | 4,346.93 | 3,144 |
| 2026-05-07 | 4,361.00 | 4,450.00 | 4,361.00 | 4,412.01 | 4,412.01 | 4,361 |
| 2026-05-06 | 4,400.00 | 4,400.00 | 4,300.00 | 4,316.79 | 4,316.79 | 819 |
| 2026-05-05 | 4,391.00 | 4,450.00 | 4,380.00 | 4,437.00 | 4,437.00 | 1,517 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.