Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 242.13 | 245.26 | 241.16 | 243.20 | 243.20 | 4,641,700 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.