Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5,050.00 | 5,050.00 | 4,681.00 | 4,688.15 | 4,688.15 | 4,317 |
| 2026-01-30 | 5,095.00 | 5,120.00 | 5,078.00 | 5,078.01 | 5,078.01 | 1,364 |
| 2026-01-29 | 4,980.00 | 5,015.00 | 4,900.00 | 5,011.34 | 5,011.34 | 1,106 |
| 2026-01-28 | 5,197.00 | 5,197.00 | 5,143.00 | 5,157.00 | 5,157.00 | 2,094 |
| 2026-01-27 | 5,210.00 | 5,210.00 | 5,061.00 | 5,095.98 | 5,095.98 | 961 |
| 2026-01-26 | 5,261.00 | 5,304.42 | 5,261.00 | 5,296.00 | 5,296.00 | 430 |
| 2026-01-23 | 5,291.00 | 5,300.00 | 5,203.00 | 5,206.50 | 5,206.50 | 9,754 |
| 2026-01-22 | 5,230.00 | 5,265.00 | 5,209.00 | 5,220.00 | 5,220.00 | 734 |
| 2026-01-21 | 5,115.00 | 5,150.00 | 5,040.00 | 5,149.05 | 5,149.05 | 12,232 |
| 2026-01-20 | 5,350.00 | 5,350.00 | 5,091.54 | 5,110.44 | 5,110.44 | 2,314 |
| 2026-01-19 | 5,241.59 | 5,350.00 | 5,241.59 | 5,350.00 | 5,350.00 | 67 |
| 2026-01-16 | 5,360.00 | 5,360.00 | 5,225.00 | 5,227.00 | 5,227.00 | 1,612 |
| 2026-01-15 | 5,400.00 | 5,400.00 | 5,334.50 | 5,359.00 | 5,359.00 | 1,963 |
| 2026-01-14 | 5,500.00 | 5,503.75 | 5,398.70 | 5,427.20 | 5,427.20 | 13,525 |
| 2026-01-13 | 5,765.00 | 5,765.00 | 5,500.00 | 5,529.79 | 5,529.79 | 12,987 |
| 2026-01-12 | 5,950.00 | 5,950.00 | 5,821.50 | 5,890.00 | 5,890.00 | 715 |
| 2026-01-09 | 5,980.00 | 6,010.00 | 5,928.00 | 6,008.01 | 6,008.01 | 2,040 |
| 2026-01-08 | 6,065.00 | 6,167.00 | 6,065.00 | 6,112.60 | 6,112.60 | 2,256 |
| 2026-01-07 | 6,089.00 | 6,145.00 | 6,035.00 | 6,081.56 | 6,081.56 | 946 |
| 2026-01-06 | 6,026.00 | 6,100.00 | 5,987.38 | 6,028.61 | 6,028.61 | 10,144 |
| 2026-01-05 | 5,935.00 | 5,980.00 | 5,872.00 | 5,951.00 | 5,951.00 | 752 |
| 2026-01-02 | 6,150.00 | 6,150.00 | 5,936.20 | 6,000.01 | 6,000.01 | 1,157 |
| 2025-12-31 | 6,328.75 | 6,332.00 | 6,308.00 | 6,318.00 | 6,318.00 | 55 |
| 2025-12-30 | 6,300.00 | 6,358.00 | 6,300.00 | 6,358.00 | 6,358.00 | 112 |
| 2025-12-29 | 6,357.00 | 6,357.00 | 6,325.00 | 6,339.00 | 6,339.00 | 425 |
| 2025-12-26 | 6,340.00 | 6,340.00 | 6,306.63 | 6,306.87 | 6,306.87 | 1,147 |
| 2025-12-24 | 6,290.00 | 6,340.01 | 6,290.00 | 6,340.01 | 6,340.01 | 31 |
| 2025-12-23 | 6,450.00 | 6,450.00 | 6,288.00 | 6,288.00 | 6,288.00 | 939 |
| 2025-12-22 | 6,440.00 | 6,460.00 | 6,415.00 | 6,421.57 | 6,421.57 | 299 |
| 2025-12-19 | 6,413.00 | 6,413.00 | 6,370.00 | 6,399.15 | 6,399.15 | 411 |
| 2025-12-18 | 6,347.00 | 6,413.19 | 6,347.00 | 6,413.19 | 6,413.19 | 579 |
| 2025-12-17 | 6,305.00 | 6,400.00 | 6,305.00 | 6,393.00 | 6,393.00 | 1,108 |
| 2025-12-16 | 6,300.00 | 6,337.65 | 6,200.01 | 6,236.90 | 6,236.90 | 1,725 |
| 2025-12-15 | 6,320.00 | 6,320.00 | 6,262.00 | 6,292.83 | 6,292.83 | 917 |
| 2025-12-11 | 6,247.00 | 6,403.00 | 6,247.00 | 6,317.24 | 6,317.24 | 1,118 |
| 2025-12-10 | 6,280.00 | 6,305.00 | 6,213.00 | 6,265.45 | 6,265.45 | 626 |
| 2025-12-09 | 6,245.70 | 6,315.89 | 6,245.70 | 6,280.00 | 6,280.00 | 1,460 |
| 2025-12-08 | 6,320.00 | 6,320.00 | 6,183.00 | 6,186.96 | 6,186.96 | 3,325 |
| 2025-12-05 | 6,091.80 | 6,339.98 | 6,091.80 | 6,312.57 | 6,312.57 | 1,948 |
| 2025-12-04 | 6,000.00 | 6,000.00 | 5,930.02 | 5,992.48 | 5,992.48 | 333 |
| 2025-12-03 | 5,885.00 | 5,971.00 | 5,885.00 | 5,971.00 | 5,971.00 | 226 |
| 2025-12-02 | 5,836.00 | 5,946.00 | 5,836.00 | 5,890.01 | 5,890.01 | 1,765 |
| 2025-12-01 | 5,896.40 | 5,955.20 | 5,896.40 | 5,900.00 | 5,900.00 | 1,018 |
| 2025-11-28 | 5,836.00 | 5,881.00 | 5,836.00 | 5,881.00 | 5,881.00 | 437 |
| 2025-11-27 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 0 |
| 2025-11-26 | 5,879.00 | 5,881.00 | 5,810.03 | 5,826.00 | 5,826.00 | 20,979 |
| 2025-11-25 | 5,850.00 | 5,881.73 | 5,827.90 | 5,881.73 | 5,881.73 | 400 |
| 2025-11-24 | 5,970.00 | 5,970.00 | 5,921.22 | 5,921.22 | 5,921.22 | 64 |
| 2025-11-21 | 5,850.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 807 |
| 2025-11-20 | 5,890.00 | 5,890.00 | 5,750.00 | 5,758.75 | 5,758.75 | 664 |
| 2025-11-19 | 5,939.60 | 5,939.60 | 5,806.00 | 5,845.52 | 5,845.52 | 1,046 |
| 2025-11-18 | 5,980.00 | 5,980.01 | 5,898.33 | 5,952.01 | 5,952.01 | 255 |
| 2025-11-14 | 6,080.00 | 6,083.50 | 6,000.01 | 6,070.00 | 6,070.00 | 201 |
| 2025-11-13 | 6,120.00 | 6,125.00 | 6,099.91 | 6,099.91 | 6,099.91 | 332 |
| 2025-11-12 | 6,180.00 | 6,187.00 | 6,120.01 | 6,181.54 | 6,181.54 | 148 |
| 2025-11-11 | 6,120.00 | 6,149.99 | 6,090.00 | 6,149.99 | 6,149.99 | 50 |
| 2025-11-10 | 6,015.00 | 6,015.00 | 5,992.18 | 6,012.00 | 6,012.00 | 112 |
| 2025-11-07 | 6,078.00 | 6,078.00 | 5,979.00 | 6,000.00 | 6,000.00 | 547 |
| 2025-11-06 | 6,209.99 | 6,209.99 | 6,040.03 | 6,098.23 | 6,098.23 | 274 |
| 2025-11-05 | 6,200.00 | 6,210.00 | 6,190.00 | 6,203.00 | 6,203.00 | 309 |
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.