Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4,365.00 | 4,470.00 | 4,365.00 | 4,449.80 | 4,449.80 | 3,941 |
| 2026-04-30 | 4,200.00 | 4,276.99 | 4,200.00 | 4,276.99 | 4,276.99 | 284 |
| 2026-04-29 | 4,225.00 | 4,270.00 | 4,171.08 | 4,270.00 | 4,270.00 | 653 |
| 2026-04-28 | 4,198.98 | 4,262.00 | 4,198.98 | 4,225.00 | 4,225.00 | 3,231 |
| 2026-04-27 | 4,171.00 | 4,220.00 | 4,170.00 | 4,171.08 | 4,171.08 | 21,250 |
| 2026-04-24 | 4,170.00 | 4,269.38 | 4,170.00 | 4,260.89 | 4,260.89 | 13,450 |
| 2026-04-23 | 4,190.00 | 4,190.00 | 4,066.60 | 4,156.26 | 4,156.26 | 13,398 |
| 2026-04-22 | 4,420.00 | 4,455.00 | 4,390.00 | 4,439.99 | 4,439.99 | 13,678 |
| 2026-04-21 | 4,336.00 | 4,349.00 | 4,289.10 | 4,297.35 | 4,297.35 | 9,829 |
| 2026-04-20 | 4,283.00 | 4,360.00 | 4,282.99 | 4,298.90 | 4,298.90 | 1,950 |
| 2026-04-17 | 4,300.00 | 4,314.20 | 4,215.00 | 4,237.53 | 4,237.53 | 1,481 |
| 2026-04-16 | 4,355.00 | 4,355.00 | 4,268.00 | 4,288.49 | 4,288.49 | 4,892 |
| 2026-04-15 | 4,130.00 | 4,235.58 | 4,130.00 | 4,219.48 | 4,219.48 | 1,787 |
| 2026-04-14 | 4,150.84 | 4,165.00 | 4,050.00 | 4,070.59 | 4,070.59 | 2,963 |
| 2026-04-13 | 4,000.99 | 4,143.00 | 4,000.00 | 4,143.00 | 4,143.00 | 474 |
| 2026-04-10 | 3,974.60 | 3,974.60 | 3,886.80 | 3,896.08 | 3,896.08 | 547 |
| 2026-04-09 | 4,100.00 | 4,100.00 | 3,957.00 | 3,974.60 | 3,974.60 | 1,195 |
| 2026-04-08 | 4,260.00 | 4,261.00 | 4,180.00 | 4,180.00 | 4,180.00 | 2,548 |
| 2026-04-07 | 4,320.00 | 4,320.00 | 4,225.02 | 4,234.39 | 4,234.39 | 124 |
| 2026-04-06 | 4,337.00 | 4,346.20 | 4,331.58 | 4,345.00 | 4,345.00 | 163 |
| 2026-04-01 | 4,295.00 | 4,325.00 | 4,281.00 | 4,300.00 | 4,300.00 | 1,826 |
| 2026-03-31 | 4,380.00 | 4,380.00 | 4,350.00 | 4,360.00 | 4,360.00 | 653 |
| 2026-03-30 | 4,330.00 | 4,389.00 | 4,330.00 | 4,369.13 | 4,369.13 | 1,159 |
| 2026-03-27 | 4,270.00 | 4,270.00 | 4,230.00 | 4,260.00 | 4,260.00 | 305 |
| 2026-03-26 | 4,304.98 | 4,315.00 | 4,274.00 | 4,313.71 | 4,313.71 | 675 |
| 2026-03-25 | 4,284.00 | 4,284.00 | 4,180.00 | 4,221.77 | 4,221.77 | 735 |
| 2026-03-24 | 4,320.00 | 4,320.00 | 4,235.02 | 4,257.29 | 4,257.29 | 1,998 |
| 2026-03-23 | 4,402.01 | 4,430.00 | 4,396.00 | 4,396.00 | 4,396.00 | 456 |
| 2026-03-20 | 4,349.00 | 4,455.00 | 4,349.00 | 4,433.75 | 4,433.75 | 1,459 |
| 2026-03-19 | 4,393.00 | 4,393.00 | 4,363.00 | 4,363.00 | 4,363.00 | 600 |
| 2026-03-18 | 4,405.00 | 4,440.00 | 4,375.00 | 4,440.00 | 4,440.00 | 239 |
| 2026-03-17 | 4,550.00 | 4,566.00 | 4,490.00 | 4,492.00 | 4,492.00 | 4,497 |
| 2026-03-13 | 4,599.99 | 4,599.99 | 4,470.00 | 4,506.27 | 4,506.27 | 5,627 |
| 2026-03-12 | 4,900.00 | 4,904.30 | 4,797.00 | 4,817.19 | 4,817.19 | 754 |
| 2026-03-11 | 4,850.01 | 4,920.00 | 4,755.00 | 4,824.00 | 4,824.00 | 2,664 |
| 2026-03-10 | 4,819.88 | 4,830.00 | 4,783.00 | 4,830.00 | 4,830.00 | 153 |
| 2026-03-09 | 5,057.64 | 5,057.64 | 4,982.00 | 4,986.08 | 4,986.08 | 620 |
| 2026-03-06 | 4,948.00 | 5,049.99 | 4,948.00 | 5,049.99 | 5,049.99 | 195 |
| 2026-03-05 | 5,000.00 | 5,030.00 | 4,950.00 | 4,991.67 | 4,991.67 | 516 |
| 2026-03-04 | 4,795.15 | 4,870.00 | 4,791.00 | 4,807.33 | 4,807.33 | 398 |
| 2026-03-03 | 4,654.00 | 4,815.00 | 4,654.00 | 4,795.15 | 4,795.15 | 4,034 |
| 2026-03-02 | 4,535.00 | 4,555.00 | 4,520.00 | 4,520.00 | 4,520.00 | 128 |
| 2026-02-27 | 4,400.00 | 4,468.75 | 4,386.00 | 4,468.75 | 4,468.75 | 434 |
| 2026-02-26 | 4,494.00 | 4,500.00 | 4,460.00 | 4,463.40 | 4,463.40 | 112 |
| 2026-02-25 | 4,357.99 | 4,410.01 | 4,332.00 | 4,410.01 | 4,410.01 | 3,459 |
| 2026-02-24 | 4,381.78 | 4,400.00 | 4,364.00 | 4,393.03 | 4,393.03 | 361 |
| 2026-02-23 | 4,250.00 | 4,256.00 | 4,230.32 | 4,256.00 | 4,256.00 | 385 |
| 2026-02-20 | 4,399.00 | 4,445.00 | 4,395.00 | 4,406.01 | 4,406.01 | 1,532 |
| 2026-02-19 | 4,557.84 | 4,557.84 | 4,450.00 | 4,471.00 | 4,471.00 | 1,252 |
| 2026-02-18 | 4,470.00 | 4,509.22 | 4,470.00 | 4,509.22 | 4,509.22 | 246 |
| 2026-02-17 | 4,583.00 | 4,583.00 | 4,406.82 | 4,450.01 | 4,450.01 | 512 |
| 2026-02-16 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 0 |
| 2026-02-13 | 4,500.00 | 4,547.00 | 4,438.12 | 4,502.00 | 4,502.00 | 328 |
| 2026-02-12 | 4,412.00 | 4,512.00 | 4,324.50 | 4,511.63 | 4,511.63 | 8,743 |
| 2026-02-11 | 4,535.00 | 4,535.00 | 4,418.00 | 4,429.27 | 4,429.27 | 1,376 |
| 2026-02-10 | 4,560.00 | 4,664.00 | 4,540.01 | 4,541.50 | 4,541.50 | 2,086 |
| 2026-02-09 | 4,560.00 | 4,621.00 | 4,560.00 | 4,604.00 | 4,604.00 | 278 |
| 2026-02-06 | 4,700.00 | 4,700.00 | 4,582.00 | 4,583.40 | 4,583.40 | 17,899 |
| 2026-02-05 | 4,815.00 | 4,815.03 | 4,693.85 | 4,705.00 | 4,705.00 | 3,317 |
| 2026-02-04 | 4,680.00 | 4,894.00 | 4,560.00 | 4,852.17 | 4,852.17 | 2,579 |
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.