Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 8,112.00 | 8,119.00 | 8,112.00 | 8,119.00 | 8,119.00 | 100 |
| 2025-05-16 | 8,102.00 | 8,175.00 | 8,080.00 | 8,117.38 | 8,117.38 | 3,663 |
| 2025-05-15 | 7,740.00 | 7,897.00 | 7,740.00 | 7,866.98 | 7,866.98 | 1,338 |
| 2025-05-14 | 7,703.50 | 7,737.18 | 7,703.08 | 7,736.36 | 7,736.36 | 725 |
| 2025-05-13 | 7,722.70 | 7,770.00 | 7,722.70 | 7,727.41 | 7,727.41 | 1,260 |
| 2025-05-12 | 7,742.00 | 7,750.00 | 7,738.60 | 7,743.00 | 7,743.00 | 161 |
| 2025-05-09 | 7,500.00 | 7,500.00 | 7,454.01 | 7,482.94 | 7,482.94 | 13,015 |
| 2025-05-08 | 7,598.00 | 7,603.00 | 7,500.00 | 7,506.82 | 7,506.82 | 438 |
| 2025-05-07 | 7,500.00 | 7,550.00 | 7,500.00 | 7,550.00 | 7,550.00 | 784 |
| 2025-05-06 | 7,555.00 | 7,602.00 | 7,555.00 | 7,563.00 | 7,563.00 | 2,506 |
| 2025-05-05 | 7,500.00 | 7,544.00 | 7,492.35 | 7,516.77 | 7,516.77 | 317 |
| 2025-05-02 | 7,474.61 | 7,500.00 | 7,474.61 | 7,500.00 | 7,500.00 | 170 |
| 2025-04-30 | 7,259.68 | 7,295.00 | 7,259.68 | 7,295.00 | 7,295.00 | 139 |
| 2025-04-29 | 7,302.96 | 7,317.08 | 7,255.00 | 7,259.68 | 7,259.68 | 549 |
| 2025-04-28 | 7,190.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 3,911 |
| 2025-04-25 | 7,145.00 | 7,185.00 | 7,145.00 | 7,175.00 | 7,175.00 | 143 |
| 2025-04-24 | 7,010.00 | 7,054.00 | 7,010.00 | 7,054.00 | 7,054.00 | 86 |
| 2025-04-23 | 6,862.51 | 6,922.89 | 6,862.51 | 6,889.00 | 6,889.00 | 7,424 |
| 2025-04-22 | 6,758.01 | 6,900.00 | 6,758.01 | 6,862.00 | 6,862.00 | 105 |
| 2025-04-21 | 6,900.00 | 6,900.00 | 6,600.03 | 6,758.00 | 6,758.00 | 303 |
| 2025-04-16 | 6,710.01 | 7,013.32 | 6,710.01 | 6,875.00 | 6,875.00 | 216 |
| 2025-04-15 | 7,045.00 | 7,045.00 | 7,007.00 | 7,045.00 | 7,045.00 | 392 |
| 2025-04-14 | 7,130.00 | 7,130.00 | 7,045.00 | 7,045.00 | 7,045.00 | 155 |
| 2025-04-11 | 7,120.30 | 7,130.00 | 7,021.00 | 7,110.00 | 7,110.00 | 296 |
| 2025-04-10 | 7,400.00 | 7,400.00 | 7,095.00 | 7,194.71 | 7,194.71 | 294 |
| 2025-04-09 | 7,063.39 | 7,450.00 | 7,053.00 | 7,450.00 | 7,450.00 | 1,336 |
| 2025-04-08 | 7,186.00 | 7,190.00 | 6,959.99 | 6,960.00 | 6,960.00 | 3,144 |
| 2025-04-07 | 7,200.00 | 7,200.00 | 6,919.00 | 7,085.24 | 7,085.24 | 1,376 |
| 2025-04-04 | 7,350.00 | 7,439.99 | 7,210.00 | 7,240.40 | 7,240.40 | 531 |
| 2025-04-03 | 7,440.00 | 7,440.00 | 7,307.79 | 7,323.70 | 7,323.70 | 585 |
| 2025-04-02 | 7,790.00 | 7,852.05 | 7,790.00 | 7,852.05 | 7,852.05 | 49 |
| 2025-04-01 | 7,750.00 | 7,750.00 | 7,700.00 | 7,730.00 | 7,730.00 | 675 |
| 2025-03-31 | 7,756.00 | 7,788.00 | 7,756.00 | 7,788.00 | 7,788.00 | 105 |
| 2025-03-28 | 7,896.00 | 7,900.00 | 7,896.00 | 7,900.00 | 7,900.00 | 516 |
| 2025-03-27 | 8,020.00 | 8,156.33 | 8,020.00 | 8,049.99 | 8,049.99 | 373 |
| 2025-03-26 | 8,102.00 | 8,150.00 | 7,997.00 | 8,043.45 | 8,043.45 | 202 |
| 2025-03-25 | 7,900.00 | 8,198.49 | 7,900.00 | 8,083.68 | 8,083.68 | 692 |
| 2025-03-24 | 7,943.62 | 7,950.00 | 7,912.50 | 7,938.82 | 7,938.82 | 159 |
| 2025-03-21 | 7,840.00 | 7,870.00 | 7,798.00 | 7,847.00 | 7,847.00 | 97 |
| 2025-03-20 | 7,855.00 | 7,995.00 | 7,833.24 | 7,853.22 | 7,853.22 | 10,186 |
| 2025-03-19 | 7,865.00 | 7,865.00 | 7,787.85 | 7,815.10 | 7,815.10 | 2,247 |
| 2025-03-18 | 7,869.00 | 7,869.00 | 7,749.00 | 7,797.50 | 7,797.50 | 897 |
| 2025-03-14 | 7,590.00 | 7,865.00 | 7,590.00 | 7,840.00 | 7,840.00 | 2,939 |
| 2025-03-13 | 8,450.00 | 8,450.00 | 7,590.00 | 7,597.32 | 7,597.32 | 9,593 |
| 2025-03-12 | 8,855.00 | 9,061.67 | 8,809.00 | 8,860.00 | 8,860.00 | 266 |
| 2025-03-11 | 8,900.00 | 8,930.00 | 8,831.31 | 8,832.28 | 8,832.28 | 2,534 |
| 2025-03-10 | 8,924.50 | 8,927.50 | 8,850.00 | 8,864.05 | 8,864.05 | 243 |
| 2025-03-07 | 9,078.00 | 9,099.00 | 9,078.00 | 9,082.76 | 9,082.76 | 115 |
| 2025-03-06 | 9,065.00 | 9,123.00 | 9,000.03 | 9,029.01 | 9,029.01 | 8,641 |
| 2025-03-05 | 9,126.00 | 9,140.00 | 9,120.00 | 9,140.00 | 9,140.00 | 32 |
| 2025-03-04 | 9,159.00 | 9,256.00 | 9,113.00 | 9,240.00 | 9,240.00 | 106 |
| 2025-03-03 | 9,102.00 | 9,160.00 | 9,082.50 | 9,160.00 | 9,160.00 | 268 |
| 2025-02-28 | 8,900.00 | 8,984.98 | 8,900.00 | 8,936.04 | 8,936.04 | 226 |
| 2025-02-27 | 9,058.02 | 9,058.02 | 9,058.02 | 9,058.02 | 9,058.02 | 30 |
| 2025-02-26 | 9,189.30 | 9,189.30 | 8,984.35 | 9,015.00 | 9,015.00 | 116 |
| 2025-02-25 | 9,117.00 | 9,117.00 | 8,984.35 | 9,077.67 | 9,077.67 | 384 |
| 2025-02-24 | 9,066.70 | 9,115.00 | 9,059.27 | 9,108.77 | 9,108.77 | 4,422 |
| 2025-02-21 | 9,127.00 | 9,150.00 | 9,008.00 | 9,022.00 | 9,022.00 | 1,505 |
| 2025-02-20 | 9,300.00 | 9,300.00 | 9,220.00 | 9,232.00 | 9,232.00 | 251 |
| 2025-02-19 | 9,391.00 | 9,391.00 | 9,320.00 | 9,360.00 | 9,360.00 | 476 |
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.