Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 254.34 | 256.51 | 243.94 | 245.20 | 245.20 | 3,917,100 |
| 2026-10-15 | 243.74 | 254.32 | 243.44 | 251.67 | 251.67 | 6,611,900 |
| 2026-10-14 | 235.90 | 241.25 | 235.90 | 240.68 | 240.68 | 3,475,300 |
| 2026-10-13 | 236.28 | 241.47 | 235.19 | 236.28 | 236.28 | 3,709,600 |
| 2026-10-12 | 234.63 | 242.46 | 232.85 | 238.14 | 238.14 | 4,527,800 |
| 2026-10-09 | 240.00 | 245.16 | 240.00 | 242.27 | 242.27 | 3,889,700 |
| 2026-10-08 | 232.82 | 241.19 | 231.07 | 241.05 | 241.05 | 5,802,200 |
| 2026-10-07 | 236.44 | 237.30 | 227.00 | 232.77 | 232.77 | 6,568,300 |
| 2026-10-06 | 240.87 | 240.87 | 236.77 | 238.12 | 238.12 | 2,641,800 |
| 2026-10-05 | 238.68 | 241.00 | 235.51 | 238.79 | 238.79 | 3,292,400 |
| 2026-10-02 | 243.05 | 243.92 | 236.88 | 237.69 | 237.69 | 3,113,100 |
| 2026-10-01 | 245.93 | 248.30 | 237.79 | 241.28 | 241.28 | 4,762,900 |
| 2026-09-30 | 233.70 | 240.84 | 231.95 | 239.94 | 239.94 | 4,516,500 |
| 2026-09-29 | 230.99 | 233.33 | 228.68 | 233.17 | 233.17 | 4,103,800 |
| 2026-09-28 | 229.72 | 231.49 | 224.67 | 231.01 | 231.01 | 5,228,700 |
| 2026-09-25 | 238.85 | 241.16 | 234.96 | 235.47 | 235.47 | 3,112,700 |
| 2026-09-24 | 241.67 | 244.21 | 236.84 | 238.93 | 238.93 | 3,673,700 |
| 2026-09-23 | 239.48 | 241.74 | 237.51 | 240.69 | 240.69 | 3,855,100 |
| 2026-09-22 | 254.52 | 254.67 | 237.69 | 238.25 | 238.25 | 7,368,200 |
| 2026-09-21 | 248.92 | 251.48 | 244.23 | 249.52 | 249.52 | 5,179,400 |
| 2026-09-18 | 251.58 | 252.67 | 247.21 | 248.92 | 248.92 | 10,194,800 |
| 2026-09-17 | 250.35 | 252.84 | 245.40 | 252.67 | 252.67 | 5,111,400 |
| 2026-09-16 | 253.34 | 254.98 | 249.27 | 250.50 | 250.50 | 4,469,100 |
| 2026-09-15 | 261.70 | 264.46 | 257.25 | 257.76 | 257.76 | 4,888,900 |
| 2026-09-14 | 261.51 | 266.10 | 256.66 | 265.60 | 265.60 | 5,718,700 |
| 2026-09-11 | 242.17 | 255.30 | 241.51 | 252.23 | 252.23 | 10,780,400 |
| 2026-09-10 | 251.81 | 255.00 | 247.19 | 248.83 | 248.83 | 10,397,200 |
| 2026-09-09 | 258.13 | 259.43 | 254.40 | 254.86 | 254.86 | 4,165,500 |
| 2026-09-08 | 262.81 | 262.81 | 254.25 | 257.26 | 257.26 | 5,484,900 |
| 2026-09-04 | 274.47 | 275.91 | 263.93 | 266.51 | 266.51 | 6,637,100 |
| 2026-09-03 | 285.48 | 292.88 | 283.84 | 285.75 | 285.75 | 3,538,800 |
| 2026-09-02 | 283.50 | 287.49 | 279.43 | 279.79 | 279.79 | 3,855,000 |
| 2026-09-01 | 288.26 | 294.53 | 285.48 | 286.08 | 286.08 | 4,449,300 |
| 2026-08-31 | 287.65 | 294.13 | 286.26 | 292.79 | 292.79 | 5,207,600 |
| 2026-08-28 | 288.22 | 294.09 | 286.52 | 291.52 | 291.52 | 3,649,300 |
| 2026-08-27 | 279.16 | 291.18 | 278.37 | 289.15 | 289.15 | 6,521,600 |
| 2026-08-26 | 265.19 | 274.60 | 265.04 | 273.47 | 273.47 | 3,630,300 |
| 2026-08-25 | 270.76 | 275.91 | 269.28 | 273.92 | 273.92 | 3,140,195 |
| 2026-08-24 | 275.00 | 279.00 | 273.25 | 276.27 | 276.27 | 3,598,911 |
| 2026-08-21 | 272.37 | 277.10 | 269.92 | 275.30 | 275.30 | 4,343,100 |
| 2026-08-20 | 272.73 | 274.25 | 269.66 | 272.22 | 272.22 | 2,631,400 |
| 2026-08-19 | 262.19 | 275.80 | 261.67 | 272.47 | 272.47 | 5,541,800 |
| 2026-08-18 | 259.83 | 267.39 | 258.19 | 263.14 | 263.14 | 4,774,100 |
| 2026-08-17 | 259.90 | 261.65 | 251.20 | 254.04 | 254.04 | 3,871,100 |
| 2026-08-14 | 273.22 | 273.40 | 261.67 | 264.02 | 264.02 | 2,876,300 |
| 2026-08-13 | 261.61 | 271.88 | 255.85 | 270.49 | 270.49 | 5,201,600 |
| 2026-08-12 | 258.45 | 263.26 | 255.10 | 258.75 | 258.75 | 4,191,700 |
| 2026-08-11 | 270.48 | 272.23 | 262.68 | 263.71 | 263.71 | 4,675,200 |
| 2026-08-10 | 263.06 | 273.13 | 262.14 | 272.96 | 272.96 | 4,052,600 |
| 2026-08-07 | 262.82 | 270.16 | 261.29 | 265.21 | 265.21 | 4,752,600 |
| 2026-08-06 | 252.23 | 260.64 | 250.84 | 260.24 | 260.24 | 4,700,600 |
| 2026-08-05 | 260.07 | 261.01 | 255.56 | 259.32 | 259.32 | 4,285,500 |
| 2026-08-04 | 248.67 | 258.54 | 245.46 | 257.49 | 257.49 | 4,203,000 |
| 2026-08-03 | 258.25 | 262.15 | 251.17 | 251.34 | 251.34 | 4,293,800 |
| 2026-07-31 | 244.73 | 250.71 | 241.23 | 250.41 | 250.41 | 5,589,500 |
| 2026-07-30 | 251.50 | 255.30 | 242.42 | 247.90 | 247.90 | 6,869,000 |
| 2026-07-29 | 249.99 | 266.28 | 248.54 | 263.43 | 263.43 | 9,881,800 |
| 2026-07-28 | 242.85 | 254.06 | 241.69 | 249.18 | 249.18 | 8,098,700 |
| 2026-07-27 | 230.39 | 242.05 | 229.79 | 237.75 | 237.75 | 5,541,200 |
| 2026-07-24 | 216.50 | 226.93 | 216.15 | 225.11 | 225.11 | 4,719,900 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-24 | 2:1 |
| 2000-10-25 | 2:1 |
| 1999-10-27 | 2:1 |
| 1993-08-11 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.