Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,680.40 | 4,680.40 | 4,517.24 | 4,523.05 | 4,523.05 | 1,260 |
| 2026-10-15 | 4,420.00 | 4,700.00 | 4,420.00 | 4,613.44 | 4,613.44 | 2,043 |
| 2026-10-14 | 4,386.08 | 4,450.00 | 4,386.08 | 4,450.00 | 4,450.00 | 823 |
| 2026-10-13 | 4,373.56 | 4,373.56 | 4,339.00 | 4,351.47 | 4,351.47 | 1,572 |
| 2026-10-12 | 4,340.00 | 4,350.00 | 4,327.00 | 4,346.00 | 4,346.00 | 882 |
| 2026-10-09 | 4,400.00 | 4,487.05 | 4,400.00 | 4,460.00 | 4,460.00 | 1,752 |
| 2026-10-08 | 4,250.00 | 4,381.00 | 4,180.00 | 4,373.64 | 4,373.64 | 1,777 |
| 2026-10-07 | 4,230.00 | 4,230.00 | 4,100.00 | 4,190.99 | 4,190.99 | 2,113 |
| 2026-10-06 | 4,290.00 | 4,290.00 | 4,258.00 | 4,272.00 | 4,272.00 | 384 |
| 2026-10-05 | 4,325.00 | 4,338.00 | 4,275.00 | 4,320.00 | 4,320.00 | 1,081 |
| 2026-10-02 | 4,446.00 | 4,446.00 | 4,325.00 | 4,326.99 | 4,326.99 | 483 |
| 2026-10-01 | 4,400.00 | 4,456.00 | 4,394.00 | 4,423.43 | 4,423.43 | 480 |
| 2026-09-30 | 4,239.93 | 4,345.00 | 4,239.93 | 4,345.00 | 4,345.00 | 743 |
| 2026-09-29 | 4,150.00 | 4,199.76 | 4,150.00 | 4,199.75 | 4,199.75 | 911 |
| 2026-09-28 | 4,123.00 | 4,146.00 | 4,090.09 | 4,146.00 | 4,146.00 | 323 |
| 2026-09-25 | 4,225.00 | 4,233.00 | 4,164.00 | 4,169.00 | 4,169.00 | 350 |
| 2026-09-24 | 4,280.00 | 4,280.00 | 4,191.00 | 4,238.50 | 4,238.50 | 435 |
| 2026-09-23 | 4,148.67 | 4,236.00 | 4,148.67 | 4,200.00 | 4,200.00 | 391 |
| 2026-09-22 | 4,370.00 | 4,375.00 | 4,120.00 | 4,121.67 | 4,121.67 | 6,180 |
| 2026-09-21 | 4,320.00 | 4,330.00 | 4,250.00 | 4,291.90 | 4,291.90 | 899 |
| 2026-09-18 | 4,325.00 | 4,325.00 | 4,287.00 | 4,296.00 | 4,296.00 | 87 |
| 2026-09-17 | 4,375.00 | 4,375.00 | 4,250.00 | 4,321.29 | 4,321.29 | 398 |
| 2026-09-15 | 4,484.50 | 4,520.00 | 4,455.00 | 4,510.00 | 4,510.00 | 295 |
| 2026-09-14 | 4,452.00 | 4,550.00 | 4,435.00 | 4,547.78 | 4,547.78 | 1,375 |
| 2026-09-11 | 4,200.00 | 4,345.00 | 4,121.00 | 4,319.55 | 4,319.55 | 1,416 |
| 2026-09-10 | 4,305.00 | 4,305.00 | 4,203.01 | 4,230.20 | 4,230.20 | 1,327 |
| 2026-09-09 | 4,371.00 | 4,371.00 | 4,305.52 | 4,316.01 | 4,316.01 | 651 |
| 2026-09-08 | 4,450.00 | 4,450.00 | 4,322.65 | 4,348.43 | 4,348.43 | 1,879 |
| 2026-09-07 | 4,508.30 | 4,508.30 | 4,508.30 | 4,508.30 | 4,508.30 | 36 |
| 2026-09-04 | 4,816.00 | 4,816.00 | 4,460.00 | 4,508.30 | 4,508.30 | 1,995 |
| 2026-09-03 | 4,839.99 | 4,895.00 | 4,820.00 | 4,826.60 | 4,826.60 | 1,694 |
| 2026-09-02 | 4,800.00 | 4,800.00 | 4,766.50 | 4,766.50 | 4,766.50 | 397 |
| 2026-09-01 | 4,916.00 | 4,916.00 | 4,854.00 | 4,854.00 | 4,854.00 | 237 |
| 2026-08-31 | 4,900.00 | 4,988.00 | 4,900.00 | 4,984.06 | 4,984.06 | 852 |
| 2026-08-28 | 4,924.00 | 5,000.00 | 4,924.00 | 4,972.00 | 4,972.00 | 1,776 |
| 2026-08-27 | 4,855.00 | 4,926.79 | 4,840.00 | 4,907.19 | 4,907.19 | 2,874 |
| 2026-08-26 | 4,579.00 | 4,637.70 | 4,575.00 | 4,637.70 | 4,637.70 | 1,299 |
| 2026-08-25 | 4,630.00 | 4,645.00 | 4,612.00 | 4,612.00 | 4,612.00 | 533 |
| 2026-08-24 | 4,664.00 | 4,724.99 | 4,664.00 | 4,700.00 | 4,700.00 | 646 |
| 2026-08-21 | 4,600.00 | 4,678.00 | 4,600.00 | 4,650.00 | 4,650.00 | 608 |
| 2026-08-20 | 4,650.00 | 4,650.00 | 4,600.00 | 4,639.98 | 4,639.98 | 3,335 |
| 2026-08-19 | 4,575.00 | 4,655.00 | 4,575.00 | 4,629.50 | 4,629.50 | 1,709 |
| 2026-08-18 | 4,426.99 | 4,560.99 | 4,426.99 | 4,484.00 | 4,484.00 | 2,035 |
| 2026-08-17 | 4,422.00 | 4,422.00 | 4,280.00 | 4,336.00 | 4,336.00 | 1,760 |
| 2026-08-14 | 4,470.00 | 4,513.00 | 4,470.00 | 4,513.00 | 4,513.00 | 533 |
| 2026-08-13 | 4,435.10 | 4,615.00 | 4,363.00 | 4,615.00 | 4,615.00 | 3,971 |
| 2026-08-12 | 4,320.00 | 4,388.00 | 4,320.00 | 4,380.99 | 4,380.99 | 307 |
| 2026-08-11 | 4,615.00 | 4,625.85 | 4,500.00 | 4,510.00 | 4,510.00 | 233 |
| 2026-08-10 | 4,568.57 | 4,680.00 | 4,567.01 | 4,670.24 | 4,670.24 | 2,467 |
| 2026-08-07 | 4,448.01 | 4,625.00 | 4,441.01 | 4,536.99 | 4,536.99 | 841 |
| 2026-08-06 | 4,330.00 | 4,446.00 | 4,330.00 | 4,446.00 | 4,446.00 | 638 |
| 2026-08-05 | 4,445.00 | 4,464.00 | 4,422.00 | 4,464.00 | 4,464.00 | 299 |
| 2026-08-04 | 4,312.00 | 4,448.00 | 4,300.00 | 4,448.00 | 4,448.00 | 1,922 |
| 2026-08-03 | 4,480.00 | 4,480.00 | 4,364.00 | 4,380.99 | 4,380.99 | 907 |
| 2026-07-31 | 4,250.00 | 4,330.00 | 4,250.00 | 4,324.89 | 4,324.89 | 196 |
| 2026-07-30 | 4,313.00 | 4,320.00 | 4,200.01 | 4,290.00 | 4,290.00 | 15,266 |
| 2026-07-29 | 4,510.00 | 4,641.00 | 4,510.00 | 4,600.00 | 4,600.00 | 9,746 |
| 2026-07-28 | 4,259.99 | 4,422.24 | 4,259.99 | 4,324.00 | 4,324.00 | 1,082 |
| 2026-07-27 | 4,000.00 | 4,220.00 | 4,000.00 | 4,207.00 | 4,207.00 | 1,623 |
| 2026-07-24 | 3,855.00 | 3,938.22 | 3,855.00 | 3,934.11 | 3,934.11 | 694 |
Page 1 of 21 · 1,260 trading daysOlder →
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.