Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	240.77	245.88	239.11	239.31	239.31	5,067,700
2026-04-24	239.77	245.66	238.42	245.44	245.44	6,492,900
2026-04-23	244.88	246.54	233.52	238.98	238.98	9,617,000
2026-04-22	254.80	258.75	251.90	255.94	255.94	7,111,000
2026-04-21	247.00	254.75	245.10	247.18	247.18	5,779,700
2026-04-20	249.49	251.63	245.34	248.63	248.63	5,250,000
2026-04-17	254.08	254.08	243.50	244.45	244.45	6,194,200
2026-04-16	253.05	254.51	245.78	248.16	248.16	5,229,500
2026-04-15	241.17	245.93	239.20	244.66	244.66	4,749,600
2026-04-14	241.99	244.01	233.00	235.72	235.72	6,307,500
2026-04-13	227.14	240.19	226.50	240.11	240.11	6,115,800
2026-04-10	229.90	231.04	224.13	225.35	225.35	5,889,200
2026-04-09	235.60	236.30	227.70	229.94	229.94	6,802,400
2026-04-08	244.30	247.44	237.99	239.31	239.31	4,040,100
2026-04-07	244.17	244.77	238.72	240.14	240.14	3,331,000
2026-04-06	242.84	246.70	240.23	244.36	244.36	2,757,700
2026-04-02	242.46	245.01	237.72	242.92	242.92	3,588,800
2026-04-01	241.96	243.48	235.00	241.37	241.37	3,746,700
2026-03-31	241.67	244.03	239.51	243.08	243.08	4,575,900
2026-03-30	236.78	243.28	236.73	241.13	241.13	4,410,200
2026-03-27	239.79	239.79	233.16	234.84	234.84	4,429,400
2026-03-26	234.92	243.95	234.28	240.88	240.88	4,715,300
2026-03-25	241.20	243.58	233.79	237.25	237.25	5,441,600
2026-03-24	245.91	246.20	237.38	238.87	238.87	6,268,300
2026-03-23	248.95	251.02	246.22	247.64	247.64	4,080,500
2026-03-20	242.80	249.09	241.00	248.15	248.15	10,467,300
2026-03-19	246.96	250.40	244.27	245.99	245.99	4,459,800
2026-03-18	252.46	254.49	245.18	246.00	246.00	7,305,600
2026-03-17	252.99	258.91	252.14	254.20	254.20	6,456,200
2026-03-16	248.25	256.37	244.55	251.86	251.86	11,679,200
2026-03-13	249.00	256.70	247.16	249.32	249.32	17,406,400
2026-03-12	273.35	276.28	269.20	269.78	269.78	10,895,000
2026-03-11	277.93	280.38	269.25	273.71	273.71	4,862,400
2026-03-10	281.82	282.40	268.37	275.13	275.13	4,591,633
2026-03-09	281.32	285.20	277.90	282.44	282.44	4,728,359
2026-03-06	280.28	283.85	276.05	283.62	283.62	4,802,300
2026-03-05	275.40	285.36	275.40	281.74	281.74	5,822,300
2026-03-04	271.51	276.67	270.34	273.12	273.12	4,329,200
2026-03-03	260.05	272.83	260.05	270.99	270.99	6,206,600
2026-03-02	257.60	264.22	257.06	260.88	260.88	3,486,900
2026-02-27	254.02	262.75	253.06	262.41	262.41	5,098,200
2026-02-26	261.59	263.67	256.60	259.04	259.04	6,208,100
2026-02-25	253.33	257.99	250.70	257.81	257.81	5,108,600
2026-02-24	245.57	258.25	244.28	255.17	255.17	5,529,100
2026-02-23	254.14	254.50	244.80	246.68	246.68	7,602,400
2026-02-20	255.00	262.08	254.36	258.61	258.61	6,590,800
2026-02-19	263.38	265.55	257.41	259.21	259.21	3,616,200
2026-02-18	260.45	263.50	257.14	263.17	263.17	5,033,200
2026-02-17	265.24	269.13	255.84	260.45	260.45	5,208,300
2026-02-13	262.17	265.29	257.50	263.97	263.97	6,589,694
2026-02-12	258.36	262.67	251.10	262.50	262.50	8,656,974
2026-02-11	263.08	264.20	255.71	257.16	257.16	8,759,941
2026-02-10	266.69	270.79	263.98	264.67	264.67	5,718,574
2026-02-09	267.05	269.20	262.95	266.90	266.90	6,576,297
2026-02-06	271.68	275.00	265.31	268.38	268.38	5,448,423
2026-02-05	277.49	281.95	268.43	269.39	269.39	6,293,553
2026-02-04	267.23	282.90	264.04	279.71	279.71	8,554,186
2026-02-03	282.74	284.34	271.02	271.93	271.93	8,324,923
2026-02-02	297.01	299.38	290.93	293.38	293.38	4,357,004
2026-01-30	291.60	295.34	290.51	293.25	293.25	5,713,026

← NewerPage 3 of 21 · 1,255 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.