Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 291.68 | 293.64 | 284.60 | 291.65 | 291.65 | 7,410,759 |
| 2026-01-28 | 299.66 | 303.85 | 297.69 | 299.58 | 299.58 | 3,942,771 |
| 2026-01-27 | 303.81 | 304.22 | 292.93 | 297.42 | 297.42 | 4,166,284 |
| 2026-01-26 | 301.40 | 306.30 | 301.40 | 304.72 | 304.72 | 4,115,294 |
| 2026-01-23 | 301.46 | 303.84 | 299.20 | 301.07 | 301.07 | 4,368,651 |
| 2026-01-22 | 296.00 | 301.82 | 295.20 | 299.73 | 299.73 | 4,974,504 |
| 2026-01-21 | 290.77 | 294.51 | 288.33 | 294.23 | 294.23 | 5,645,285 |
| 2026-01-20 | 294.32 | 295.00 | 288.33 | 290.37 | 290.37 | 6,962,010 |
| 2026-01-16 | 304.56 | 304.88 | 295.42 | 296.12 | 296.12 | 8,534,411 |
| 2026-01-15 | 304.97 | 305.82 | 301.40 | 304.09 | 304.09 | 4,774,251 |
| 2026-01-14 | 308.57 | 309.73 | 302.47 | 304.44 | 304.44 | 5,712,622 |
| 2026-01-13 | 322.49 | 323.00 | 307.91 | 309.93 | 309.93 | 7,217,338 |
| 2026-01-12 | 327.77 | 330.67 | 323.50 | 327.65 | 327.65 | 3,541,399 |
| 2026-01-09 | 335.88 | 335.88 | 328.00 | 333.95 | 333.95 | 3,250,098 |
| 2026-01-08 | 337.38 | 343.95 | 334.68 | 339.04 | 339.04 | 3,107,661 |
| 2026-01-07 | 336.24 | 342.78 | 334.62 | 338.10 | 338.10 | 3,183,059 |
| 2026-01-06 | 330.00 | 336.40 | 329.50 | 335.99 | 335.99 | 3,187,432 |
| 2026-01-05 | 330.11 | 334.47 | 327.44 | 331.56 | 331.56 | 5,012,050 |
| 2026-01-02 | 350.68 | 351.12 | 331.64 | 333.30 | 333.30 | 5,643,504 |
| 2025-12-31 | 351.01 | 352.88 | 349.69 | 349.99 | 349.99 | 2,116,207 |
| 2025-12-30 | 352.03 | 355.27 | 350.01 | 352.51 | 352.51 | 2,252,633 |
| 2025-12-29 | 353.37 | 356.68 | 351.16 | 353.16 | 353.16 | 2,794,007 |
| 2025-12-26 | 352.50 | 356.23 | 352.28 | 353.80 | 353.80 | 1,455,122 |
| 2025-12-24 | 352.21 | 354.75 | 351.11 | 352.98 | 352.98 | 1,166,487 |
| 2025-12-23 | 357.47 | 359.67 | 350.58 | 352.42 | 352.42 | 3,052,537 |
| 2025-12-22 | 355.59 | 359.57 | 354.70 | 357.53 | 357.53 | 2,960,799 |
| 2025-12-19 | 355.53 | 357.55 | 351.59 | 355.86 | 355.86 | 8,706,340 |
| 2025-12-18 | 355.87 | 358.34 | 351.36 | 355.81 | 355.81 | 3,352,747 |
| 2025-12-17 | 347.89 | 357.80 | 347.80 | 354.66 | 354.66 | 4,371,591 |
| 2025-12-16 | 350.00 | 355.86 | 345.43 | 347.89 | 347.89 | 4,118,161 |
| 2025-12-15 | 352.60 | 355.00 | 343.88 | 351.15 | 351.15 | 5,480,102 |
| 2025-12-12 | 351.54 | 362.71 | 349.09 | 356.43 | 356.43 | 5,483,921 |
| 2025-12-11 | 341.65 | 357.00 | 333.79 | 350.43 | 350.43 | 10,158,660 |
| 2025-12-10 | 342.13 | 347.92 | 340.57 | 343.13 | 343.13 | 6,789,914 |
| 2025-12-09 | 341.40 | 347.78 | 338.48 | 344.32 | 344.32 | 4,267,653 |
| 2025-12-08 | 347.45 | 348.48 | 338.06 | 339.12 | 339.12 | 4,293,603 |
| 2025-12-05 | 330.60 | 348.59 | 329.71 | 346.26 | 346.26 | 7,650,368 |
| 2025-12-04 | 328.57 | 330.89 | 324.12 | 328.73 | 328.73 | 3,592,313 |
| 2025-12-03 | 321.98 | 326.99 | 320.63 | 326.78 | 326.78 | 3,082,184 |
| 2025-12-02 | 321.62 | 325.96 | 318.08 | 322.81 | 322.81 | 3,959,502 |
| 2025-12-01 | 316.39 | 326.14 | 316.11 | 322.85 | 322.85 | 3,643,390 |
| 2025-11-28 | 317.80 | 322.31 | 317.52 | 320.13 | 320.13 | 1,801,980 |
| 2025-11-26 | 319.20 | 321.67 | 316.10 | 317.52 | 317.52 | 3,024,994 |
| 2025-11-25 | 317.77 | 321.52 | 315.57 | 319.55 | 319.55 | 3,765,001 |
| 2025-11-24 | 325.00 | 325.77 | 318.34 | 318.73 | 318.73 | 5,414,378 |
| 2025-11-21 | 313.57 | 327.75 | 311.59 | 324.19 | 324.19 | 4,825,412 |
| 2025-11-20 | 318.87 | 323.18 | 312.09 | 312.40 | 312.40 | 3,884,778 |
| 2025-11-19 | 323.18 | 323.36 | 315.18 | 318.11 | 318.11 | 3,738,436 |
| 2025-11-18 | 323.78 | 326.64 | 320.80 | 324.47 | 324.47 | 3,286,395 |
| 2025-11-17 | 331.11 | 332.38 | 324.43 | 325.07 | 325.07 | 3,299,999 |
| 2025-11-14 | 332.91 | 333.75 | 328.59 | 331.11 | 331.11 | 2,761,396 |
| 2025-11-13 | 335.01 | 340.00 | 332.80 | 333.60 | 333.60 | 3,084,558 |
| 2025-11-12 | 333.61 | 338.40 | 333.18 | 337.05 | 337.05 | 2,990,154 |
| 2025-11-11 | 329.50 | 334.00 | 329.13 | 333.22 | 333.22 | 2,827,150 |
| 2025-11-10 | 328.00 | 329.96 | 325.00 | 328.85 | 328.85 | 3,086,999 |
| 2025-11-07 | 325.83 | 331.01 | 323.03 | 326.95 | 326.95 | 4,112,574 |
| 2025-11-06 | 333.00 | 333.20 | 324.55 | 327.35 | 327.35 | 3,888,696 |
| 2025-11-05 | 332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 2,646,694 |
| 2025-11-04 | 335.02 | 340.55 | 332.81 | 335.35 | 335.35 | 3,694,266 |
| 2025-11-03 | 340.31 | 342.46 | 332.88 | 337.47 | 337.47 | 3,916,593 |
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.