Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 222.18 | 222.75 | 210.88 | 212.17 | 212.17 | 4,363,200 |
| 2026-07-22 | 229.66 | 229.66 | 218.00 | 218.36 | 218.36 | 4,361,300 |
| 2026-07-21 | 222.85 | 231.50 | 222.30 | 227.16 | 227.16 | 5,060,600 |
| 2026-07-20 | 235.67 | 236.66 | 227.50 | 234.74 | 234.74 | 5,123,700 |
| 2026-07-17 | 235.26 | 240.15 | 232.36 | 237.25 | 237.25 | 7,269,900 |
| 2026-07-16 | 228.71 | 235.48 | 222.04 | 235.31 | 235.31 | 5,787,300 |
| 2026-07-15 | 223.16 | 231.53 | 222.91 | 224.56 | 224.56 | 4,771,400 |
| 2026-07-14 | 221.16 | 224.20 | 218.00 | 220.78 | 220.78 | 5,823,400 |
| 2026-07-13 | 226.75 | 232.08 | 225.00 | 230.61 | 230.61 | 4,624,000 |
| 2026-07-10 | 226.50 | 228.40 | 222.82 | 223.64 | 223.64 | 3,206,800 |
| 2026-07-09 | 214.12 | 222.71 | 213.09 | 222.65 | 222.65 | 4,552,900 |
| 2026-07-08 | 221.39 | 222.50 | 216.93 | 220.94 | 220.94 | 4,508,400 |
| 2026-07-07 | 221.16 | 230.74 | 220.29 | 221.54 | 221.54 | 8,615,000 |
| 2026-07-06 | 216.10 | 219.76 | 212.90 | 218.07 | 218.07 | 4,800,200 |
| 2026-07-02 | 215.55 | 222.15 | 213.74 | 219.72 | 219.72 | 7,903,100 |
| 2026-07-01 | 209.43 | 213.66 | 207.06 | 210.98 | 210.98 | 5,863,800 |
| 2026-06-30 | 204.10 | 205.60 | 201.31 | 205.02 | 205.02 | 6,269,500 |
| 2026-06-29 | 206.67 | 209.54 | 204.34 | 206.43 | 206.43 | 7,527,300 |
| 2026-06-26 | 195.48 | 203.48 | 195.29 | 202.73 | 202.73 | 9,172,100 |
| 2026-06-25 | 193.00 | 199.30 | 191.80 | 193.41 | 193.41 | 6,957,500 |
| 2026-06-24 | 195.89 | 202.41 | 195.10 | 196.57 | 196.57 | 6,947,400 |
| 2026-06-23 | 197.96 | 200.55 | 195.35 | 197.43 | 197.43 | 6,910,500 |
| 2026-06-22 | 193.39 | 199.25 | 191.20 | 194.90 | 194.90 | 8,282,600 |
| 2026-06-18 | 193.60 | 196.78 | 190.12 | 195.16 | 195.16 | 15,852,500 |
| 2026-06-17 | 204.02 | 206.50 | 195.02 | 196.28 | 196.28 | 10,731,500 |
| 2026-06-16 | 205.38 | 210.80 | 203.84 | 207.32 | 207.32 | 7,214,600 |
| 2026-06-15 | 206.88 | 211.99 | 205.72 | 206.36 | 206.36 | 9,676,900 |
| 2026-06-12 | 202.40 | 205.65 | 196.90 | 204.02 | 204.02 | 25,030,700 |
| 2026-06-11 | 229.92 | 232.50 | 218.09 | 218.80 | 218.80 | 17,786,900 |
| 2026-06-10 | 233.02 | 238.51 | 231.74 | 233.38 | 233.38 | 5,176,900 |
| 2026-06-09 | 242.98 | 245.25 | 233.33 | 237.88 | 237.88 | 6,747,400 |
| 2026-06-08 | 249.06 | 250.74 | 244.25 | 244.99 | 244.99 | 4,728,000 |
| 2026-06-05 | 259.28 | 262.53 | 249.05 | 251.44 | 251.44 | 4,909,200 |
| 2026-06-04 | 263.02 | 265.94 | 258.33 | 258.42 | 258.42 | 5,161,900 |
| 2026-06-03 | 259.39 | 260.00 | 252.34 | 256.24 | 256.24 | 4,871,300 |
| 2026-06-02 | 267.98 | 272.03 | 260.05 | 262.11 | 262.11 | 5,821,800 |
| 2026-06-01 | 270.00 | 275.44 | 262.30 | 274.03 | 274.03 | 8,535,300 |
| 2026-05-29 | 245.23 | 260.63 | 244.66 | 259.21 | 259.21 | 10,808,900 |
| 2026-05-28 | 239.57 | 244.76 | 236.66 | 241.44 | 241.44 | 3,386,500 |
| 2026-05-27 | 237.76 | 244.24 | 237.28 | 238.24 | 238.24 | 3,402,000 |
| 2026-05-26 | 242.57 | 243.57 | 238.57 | 240.49 | 240.49 | 3,211,800 |
| 2026-05-22 | 245.89 | 249.77 | 242.71 | 244.76 | 244.76 | 3,779,300 |
| 2026-05-21 | 246.45 | 247.95 | 242.11 | 244.10 | 244.10 | 4,131,000 |
| 2026-05-20 | 250.28 | 253.69 | 246.21 | 253.37 | 253.37 | 4,789,600 |
| 2026-05-19 | 263.33 | 265.09 | 251.81 | 254.99 | 254.99 | 5,854,400 |
| 2026-05-18 | 247.31 | 256.19 | 245.24 | 255.64 | 255.64 | 5,591,800 |
| 2026-05-15 | 241.76 | 248.57 | 240.26 | 247.60 | 247.60 | 6,421,200 |
| 2026-05-14 | 236.24 | 238.24 | 231.74 | 237.01 | 237.01 | 4,991,700 |
| 2026-05-13 | 238.54 | 239.08 | 232.84 | 236.07 | 236.07 | 3,870,200 |
| 2026-05-12 | 247.00 | 247.58 | 240.40 | 240.83 | 240.83 | 3,234,000 |
| 2026-05-11 | 250.53 | 255.41 | 244.69 | 246.15 | 246.15 | 3,225,800 |
| 2026-05-08 | 252.90 | 253.37 | 246.10 | 253.04 | 253.04 | 3,667,500 |
| 2026-05-07 | 254.77 | 259.44 | 252.88 | 256.51 | 256.51 | 4,479,900 |
| 2026-05-06 | 252.02 | 254.40 | 248.28 | 250.17 | 250.17 | 4,452,100 |
| 2026-05-05 | 254.00 | 256.62 | 248.49 | 255.62 | 255.62 | 3,952,500 |
| 2026-05-04 | 249.99 | 255.88 | 247.34 | 253.96 | 253.96 | 5,536,900 |
| 2026-05-01 | 252.00 | 253.56 | 244.10 | 250.71 | 250.71 | 5,068,500 |
| 2026-04-30 | 240.10 | 246.68 | 236.28 | 246.10 | 246.10 | 5,129,100 |
| 2026-04-29 | 240.97 | 243.62 | 238.67 | 243.57 | 243.57 | 2,664,500 |
| 2026-04-28 | 242.13 | 245.26 | 241.16 | 243.20 | 243.20 | 4,641,700 |
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.