Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6,293.00 | 6,312.00 | 6,220.00 | 6,261.00 | 6,261.00 | 200 |
| 2025-11-03 | 6,180.00 | 6,249.00 | 6,170.00 | 6,231.73 | 6,231.73 | 1,197 |
| 2025-10-31 | 6,284.00 | 6,349.99 | 6,268.00 | 6,349.99 | 6,349.99 | 814 |
| 2025-10-30 | 6,320.00 | 6,390.00 | 6,180.00 | 6,294.04 | 6,294.04 | 10,307 |
| 2025-10-29 | 6,451.00 | 6,451.00 | 6,237.00 | 6,250.00 | 6,250.00 | 1,282 |
| 2025-10-28 | 6,597.00 | 6,690.00 | 6,597.00 | 6,620.01 | 6,620.01 | 696 |
| 2025-10-27 | 6,545.64 | 6,569.00 | 6,510.00 | 6,562.88 | 6,562.88 | 645 |
| 2025-10-24 | 6,510.00 | 6,530.04 | 6,510.00 | 6,530.04 | 6,530.04 | 66 |
| 2025-10-23 | 6,479.82 | 6,490.09 | 6,415.00 | 6,484.20 | 6,484.20 | 112 |
| 2025-10-22 | 6,580.00 | 6,610.00 | 6,479.82 | 6,479.83 | 6,479.83 | 232 |
| 2025-10-21 | 6,375.00 | 6,600.00 | 6,375.00 | 6,580.73 | 6,580.73 | 3,077 |
| 2025-10-20 | 6,254.99 | 6,325.30 | 6,254.90 | 6,325.26 | 6,325.26 | 6,056 |
| 2025-10-17 | 6,075.00 | 6,160.00 | 6,075.00 | 6,130.89 | 6,130.89 | 796 |
| 2025-10-16 | 6,100.00 | 6,150.00 | 6,012.21 | 6,063.00 | 6,063.00 | 7,109 |
| 2025-10-15 | 6,215.00 | 6,215.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,648 |
| 2025-10-14 | 6,244.88 | 6,269.99 | 6,209.50 | 6,227.36 | 6,227.36 | 508 |
| 2025-10-13 | 6,254.00 | 6,254.00 | 6,200.00 | 6,240.01 | 6,240.01 | 258 |
| 2025-10-10 | 6,400.00 | 6,400.00 | 6,255.00 | 6,255.00 | 6,255.00 | 864 |
| 2025-10-09 | 6,400.00 | 6,410.00 | 6,344.00 | 6,351.80 | 6,351.80 | 164 |
| 2025-10-08 | 6,400.01 | 6,495.00 | 6,387.00 | 6,402.57 | 6,402.57 | 368 |
| 2025-10-07 | 6,469.00 | 6,469.00 | 6,350.00 | 6,400.00 | 6,400.00 | 1,307 |
| 2025-10-06 | 6,410.00 | 6,553.00 | 6,345.00 | 6,424.52 | 6,424.52 | 542 |
| 2025-10-03 | 6,478.00 | 6,478.00 | 6,400.00 | 6,400.00 | 6,400.00 | 934 |
| 2025-10-02 | 6,315.00 | 6,470.00 | 6,315.00 | 6,460.00 | 6,460.00 | 11,209 |
| 2025-10-01 | 6,360.00 | 6,425.00 | 6,249.09 | 6,315.00 | 6,315.00 | 862 |
| 2025-09-30 | 6,625.66 | 6,625.66 | 6,400.01 | 6,424.00 | 6,424.00 | 2,500 |
| 2025-09-29 | 6,610.00 | 6,640.00 | 6,600.00 | 6,625.66 | 6,625.66 | 319 |
| 2025-09-26 | 6,542.23 | 6,594.00 | 6,542.23 | 6,594.00 | 6,594.00 | 801 |
| 2025-09-25 | 6,507.00 | 6,560.00 | 6,507.00 | 6,552.67 | 6,552.67 | 459 |
| 2025-09-24 | 6,590.01 | 6,590.01 | 6,420.00 | 6,502.21 | 6,502.21 | 2,468 |
| 2025-09-23 | 6,695.00 | 6,746.35 | 6,640.00 | 6,650.00 | 6,650.00 | 1,731 |
| 2025-09-22 | 6,744.00 | 6,744.00 | 6,653.00 | 6,692.00 | 6,692.00 | 1,470 |
| 2025-09-19 | 6,800.00 | 6,800.00 | 6,690.01 | 6,707.63 | 6,707.63 | 10,258 |
| 2025-09-18 | 6,735.00 | 6,789.50 | 6,720.00 | 6,741.37 | 6,741.37 | 1,790 |
| 2025-09-17 | 6,524.99 | 6,697.68 | 6,524.99 | 6,633.35 | 6,633.35 | 3,303 |
| 2025-09-15 | 6,500.00 | 6,500.00 | 6,345.00 | 6,370.00 | 6,370.00 | 448 |
| 2025-09-12 | 6,680.00 | 6,680.00 | 6,360.00 | 6,450.18 | 6,450.18 | 2,969 |
| 2025-09-11 | 6,518.01 | 6,582.00 | 6,445.00 | 6,483.94 | 6,483.94 | 2,420 |
| 2025-09-10 | 6,649.99 | 6,650.00 | 6,483.85 | 6,496.90 | 6,496.90 | 1,035 |
| 2025-09-09 | 6,685.00 | 6,685.00 | 6,584.99 | 6,585.00 | 6,585.00 | 418 |
| 2025-09-08 | 6,446.00 | 6,680.00 | 6,446.00 | 6,679.05 | 6,679.05 | 406 |
| 2025-09-05 | 6,488.00 | 6,528.29 | 6,462.00 | 6,528.29 | 6,528.29 | 819 |
| 2025-09-04 | 6,615.00 | 6,615.00 | 6,264.77 | 6,426.00 | 6,426.00 | 819 |
| 2025-09-03 | 6,500.00 | 6,570.00 | 6,450.00 | 6,472.67 | 6,472.67 | 374 |
| 2025-09-02 | 6,500.00 | 6,500.00 | 6,420.06 | 6,420.06 | 6,420.06 | 111 |
| 2025-09-01 | 6,643.51 | 6,643.51 | 6,643.51 | 6,643.51 | 6,643.51 | 0 |
| 2025-08-29 | 6,600.00 | 6,647.52 | 6,600.00 | 6,643.51 | 6,643.51 | 160 |
| 2025-08-28 | 6,630.02 | 6,635.00 | 6,514.00 | 6,604.00 | 6,604.00 | 705 |
| 2025-08-27 | 6,700.00 | 6,800.00 | 6,686.99 | 6,686.99 | 6,686.99 | 125 |
| 2025-08-26 | 6,626.56 | 6,680.00 | 6,620.00 | 6,653.00 | 6,653.00 | 294 |
| 2025-08-25 | 6,760.00 | 6,795.00 | 6,760.00 | 6,795.00 | 6,795.00 | 2,076 |
| 2025-08-22 | 6,683.00 | 6,739.99 | 6,665.00 | 6,729.85 | 6,729.85 | 4,664 |
| 2025-08-21 | 6,650.00 | 6,650.00 | 6,598.00 | 6,598.00 | 6,598.00 | 39 |
| 2025-08-20 | 6,684.00 | 6,684.00 | 6,640.85 | 6,650.00 | 6,650.00 | 145 |
| 2025-08-19 | 6,705.00 | 6,848.00 | 6,705.00 | 6,793.05 | 6,793.05 | 495 |
| 2025-08-18 | 6,700.00 | 6,720.00 | 6,680.00 | 6,704.58 | 6,704.58 | 559 |
| 2025-08-15 | 6,550.00 | 6,689.00 | 6,550.00 | 6,683.00 | 6,683.00 | 871 |
| 2025-08-14 | 6,570.00 | 6,585.00 | 6,539.14 | 6,550.00 | 6,550.00 | 1,223 |
| 2025-08-13 | 6,330.00 | 6,549.99 | 6,330.00 | 6,549.00 | 6,549.00 | 1,296 |
| 2025-08-12 | 6,230.00 | 6,291.00 | 6,160.00 | 6,280.18 | 6,280.18 | 1,802 |
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.