Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6,305.00 | 6,370.00 | 6,210.00 | 6,211.62 | 6,211.62 | 1,665 |
| 2025-08-08 | 6,292.00 | 6,389.99 | 6,265.00 | 6,389.99 | 6,389.99 | 332 |
| 2025-08-07 | 6,418.00 | 6,466.00 | 6,200.00 | 6,283.00 | 6,283.00 | 932 |
| 2025-08-06 | 6,334.00 | 6,425.00 | 6,320.00 | 6,421.83 | 6,421.83 | 1,465 |
| 2025-08-05 | 6,394.57 | 6,413.03 | 6,347.00 | 6,348.58 | 6,348.58 | 3,885 |
| 2025-08-04 | 6,546.00 | 6,600.00 | 6,400.00 | 6,407.64 | 6,407.64 | 10,995 |
| 2025-08-01 | 6,664.00 | 6,680.01 | 6,585.00 | 6,587.32 | 6,587.32 | 411 |
| 2025-07-31 | 6,870.90 | 6,870.90 | 6,690.00 | 6,752.00 | 6,752.00 | 943 |
| 2025-07-30 | 6,930.01 | 6,999.99 | 6,875.00 | 6,999.99 | 6,999.99 | 5,134 |
| 2025-07-29 | 7,000.00 | 7,045.00 | 6,978.57 | 6,978.57 | 6,978.57 | 9,067 |
| 2025-07-28 | 6,900.00 | 6,935.00 | 6,900.00 | 6,924.97 | 6,924.97 | 841 |
| 2025-07-25 | 6,910.00 | 6,914.00 | 6,880.00 | 6,880.44 | 6,880.44 | 2,409 |
| 2025-07-24 | 6,905.00 | 6,990.00 | 6,875.59 | 6,892.49 | 6,892.49 | 9,076 |
| 2025-07-23 | 6,929.01 | 6,931.20 | 6,894.49 | 6,898.38 | 6,898.38 | 794 |
| 2025-07-22 | 6,940.00 | 6,975.00 | 6,929.00 | 6,929.00 | 6,929.00 | 348 |
| 2025-07-21 | 6,865.11 | 6,865.11 | 6,800.00 | 6,855.91 | 6,855.91 | 307 |
| 2025-07-18 | 6,880.00 | 6,880.01 | 6,830.00 | 6,879.99 | 6,879.99 | 171 |
| 2025-07-17 | 6,850.00 | 6,884.00 | 6,850.00 | 6,870.43 | 6,870.43 | 446 |
| 2025-07-16 | 6,824.30 | 6,824.30 | 6,729.99 | 6,779.00 | 6,779.00 | 218 |
| 2025-07-15 | 6,870.00 | 6,900.00 | 6,851.00 | 6,870.52 | 6,870.52 | 729 |
| 2025-07-14 | 6,855.00 | 6,899.99 | 6,854.00 | 6,875.58 | 6,875.58 | 497 |
| 2025-07-11 | 6,915.00 | 6,915.00 | 6,763.19 | 6,764.40 | 6,764.40 | 616 |
| 2025-07-10 | 6,840.00 | 6,969.99 | 6,800.00 | 6,914.53 | 6,914.53 | 686 |
| 2025-07-09 | 7,017.50 | 7,017.50 | 6,910.00 | 6,980.00 | 6,980.00 | 1,425 |
| 2025-07-08 | 7,096.00 | 7,222.00 | 7,090.00 | 7,108.13 | 7,108.13 | 1,777 |
| 2025-07-07 | 7,149.00 | 7,149.00 | 7,020.00 | 7,057.50 | 7,057.50 | 314 |
| 2025-07-04 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2025-07-03 | 7,095.00 | 7,150.00 | 7,087.00 | 7,150.00 | 7,150.00 | 226 |
| 2025-07-02 | 7,243.00 | 7,243.00 | 7,000.00 | 7,091.54 | 7,091.54 | 1,952 |
| 2025-07-01 | 7,222.84 | 7,369.99 | 7,222.84 | 7,345.55 | 7,345.55 | 510 |
| 2025-06-30 | 7,336.00 | 7,350.00 | 7,234.77 | 7,235.00 | 7,235.00 | 1,899 |
| 2025-06-27 | 7,273.00 | 7,331.00 | 7,273.00 | 7,277.43 | 7,277.43 | 884 |
| 2025-06-26 | 7,250.00 | 7,300.00 | 7,250.00 | 7,260.00 | 7,260.00 | 1,327 |
| 2025-06-25 | 7,238.30 | 7,340.00 | 7,238.30 | 7,330.00 | 7,330.00 | 808 |
| 2025-06-24 | 7,300.00 | 7,300.00 | 7,215.00 | 7,254.76 | 7,254.76 | 2,362 |
| 2025-06-23 | 7,185.00 | 7,388.99 | 7,185.00 | 7,388.99 | 7,388.99 | 2,180 |
| 2025-06-20 | 7,280.00 | 7,280.00 | 7,179.81 | 7,196.54 | 7,196.54 | 331 |
| 2025-06-19 | 7,182.11 | 7,182.11 | 7,182.11 | 7,182.11 | 7,182.11 | 0 |
| 2025-06-18 | 7,337.00 | 7,337.00 | 7,180.00 | 7,182.11 | 7,182.11 | 35,197 |
| 2025-06-17 | 7,580.00 | 7,580.00 | 7,272.00 | 7,347.91 | 7,347.91 | 2,640 |
| 2025-06-16 | 7,512.00 | 7,598.00 | 7,405.00 | 7,575.00 | 7,575.00 | 3,815 |
| 2025-06-13 | 7,700.00 | 7,700.00 | 7,313.00 | 7,404.00 | 7,404.00 | 10,210 |
| 2025-06-12 | 7,825.00 | 7,871.00 | 7,825.00 | 7,827.06 | 7,827.06 | 719 |
| 2025-06-11 | 7,872.00 | 7,872.00 | 7,815.00 | 7,827.00 | 7,827.00 | 300 |
| 2025-06-10 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 21 |
| 2025-06-09 | 7,950.00 | 7,967.00 | 7,950.00 | 7,954.00 | 7,954.00 | 1,681 |
| 2025-06-06 | 7,970.00 | 7,979.00 | 7,964.00 | 7,972.00 | 7,972.00 | 119 |
| 2025-06-05 | 8,045.88 | 8,058.00 | 8,045.88 | 8,058.00 | 8,058.00 | 712 |
| 2025-06-04 | 8,015.30 | 8,015.30 | 7,923.00 | 7,937.50 | 7,937.50 | 601 |
| 2025-06-03 | 7,800.00 | 7,923.65 | 7,800.00 | 7,923.65 | 7,923.65 | 92 |
| 2025-06-02 | 7,955.00 | 7,955.00 | 7,694.85 | 7,740.00 | 7,740.00 | 354 |
| 2025-05-30 | 8,050.00 | 8,096.18 | 8,050.00 | 8,096.18 | 8,096.18 | 41 |
| 2025-05-29 | 8,001.76 | 8,012.58 | 7,955.00 | 7,955.00 | 7,955.00 | 84 |
| 2025-05-28 | 8,000.00 | 8,010.50 | 7,995.00 | 8,010.50 | 8,010.50 | 1,102 |
| 2025-05-27 | 7,980.00 | 7,980.19 | 7,939.00 | 7,952.75 | 7,952.75 | 6,419 |
| 2025-05-26 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 50 |
| 2025-05-23 | 7,929.00 | 7,929.00 | 7,882.00 | 7,882.00 | 7,882.00 | 296 |
| 2025-05-22 | 8,045.00 | 8,045.00 | 8,000.00 | 8,019.33 | 8,019.33 | 124 |
| 2025-05-21 | 8,158.00 | 8,169.00 | 8,158.00 | 8,169.00 | 8,169.00 | 892 |
| 2025-05-20 | 7,993.00 | 8,049.00 | 7,993.00 | 8,000.00 | 8,000.00 | 228 |
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.