Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 338.70 | 341.26 | 336.80 | 340.31 | 340.31 | 3,763,381 |
| 2025-10-30 | 338.20 | 344.70 | 333.10 | 339.24 | 339.24 | 4,373,224 |
| 2025-10-29 | 355.52 | 355.52 | 337.05 | 337.86 | 337.86 | 6,746,464 |
| 2025-10-28 | 360.00 | 363.70 | 357.80 | 359.91 | 359.91 | 3,005,594 |
| 2025-10-27 | 355.57 | 358.56 | 352.41 | 357.80 | 357.80 | 2,828,152 |
| 2025-10-24 | 357.21 | 358.10 | 353.29 | 353.52 | 353.52 | 2,016,850 |
| 2025-10-23 | 352.51 | 354.35 | 348.71 | 354.12 | 354.12 | 2,408,077 |
| 2025-10-22 | 355.48 | 360.19 | 352.87 | 354.09 | 354.09 | 3,436,003 |
| 2025-10-21 | 343.59 | 358.37 | 343.32 | 357.55 | 357.55 | 4,389,672 |
| 2025-10-20 | 334.64 | 344.20 | 334.25 | 343.40 | 343.40 | 3,903,166 |
| 2025-10-17 | 327.75 | 335.10 | 327.70 | 333.26 | 333.26 | 4,035,035 |
| 2025-10-16 | 333.86 | 336.65 | 327.50 | 329.23 | 329.23 | 4,570,870 |
| 2025-10-15 | 335.42 | 335.60 | 329.21 | 330.63 | 330.63 | 3,929,948 |
| 2025-10-14 | 335.22 | 338.82 | 332.72 | 335.94 | 335.94 | 3,036,889 |
| 2025-10-13 | 339.25 | 340.28 | 335.61 | 339.32 | 339.32 | 3,020,060 |
| 2025-10-10 | 347.91 | 348.72 | 336.94 | 337.51 | 337.51 | 4,282,397 |
| 2025-10-09 | 349.77 | 350.60 | 344.30 | 347.47 | 347.47 | 2,895,504 |
| 2025-10-08 | 350.00 | 354.05 | 347.52 | 348.77 | 348.77 | 3,285,027 |
| 2025-10-07 | 352.59 | 353.33 | 344.24 | 348.31 | 348.31 | 3,275,506 |
| 2025-10-06 | 346.93 | 357.34 | 342.04 | 350.14 | 350.14 | 5,340,202 |
| 2025-10-03 | 352.00 | 352.59 | 346.31 | 346.74 | 346.74 | 3,122,111 |
| 2025-10-02 | 343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 3,955,434 |
| 2025-10-01 | 347.16 | 349.83 | 340.05 | 343.72 | 343.72 | 6,505,709 |
| 2025-09-30 | 360.54 | 362.00 | 349.90 | 352.75 | 352.75 | 5,360,695 |
| 2025-09-29 | 362.04 | 363.17 | 358.80 | 359.42 | 359.42 | 4,075,860 |
| 2025-09-26 | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 3,072,990 |
| 2025-09-25 | 351.91 | 357.00 | 351.50 | 354.16 | 354.16 | 3,336,731 |
| 2025-09-24 | 355.60 | 355.60 | 347.80 | 353.27 | 353.27 | 6,140,007 |
| 2025-09-23 | 364.18 | 368.73 | 361.30 | 361.78 | 361.78 | 3,831,134 |
| 2025-09-22 | 364.16 | 365.38 | 359.36 | 364.08 | 364.08 | 4,709,584 |
| 2025-09-19 | 368.94 | 370.31 | 362.54 | 365.90 | 365.90 | 7,693,030 |
| 2025-09-18 | 366.86 | 370.86 | 365.85 | 367.46 | 367.46 | 4,752,377 |
| 2025-09-17 | 353.18 | 365.00 | 353.18 | 362.07 | 362.07 | 6,449,922 |
| 2025-09-16 | 350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 6,696,990 |
| 2025-09-15 | 350.50 | 358.00 | 345.05 | 347.10 | 347.10 | 6,768,570 |
| 2025-09-12 | 361.10 | 366.50 | 341.61 | 349.36 | 349.36 | 14,146,620 |
| 2025-09-11 | 354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 11,804,180 |
| 2025-09-10 | 356.29 | 359.19 | 348.12 | 350.16 | 350.16 | 4,552,514 |
| 2025-09-09 | 362.75 | 362.75 | 353.03 | 354.06 | 354.06 | 4,324,857 |
| 2025-09-08 | 348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 5,043,305 |
| 2025-09-05 | 345.81 | 354.67 | 345.10 | 348.97 | 348.97 | 4,662,587 |
| 2025-09-04 | 342.24 | 344.41 | 331.50 | 344.31 | 344.31 | 4,918,293 |
| 2025-09-03 | 345.72 | 348.51 | 343.36 | 348.50 | 348.50 | 3,035,328 |
| 2025-09-02 | 350.24 | 352.71 | 341.28 | 345.63 | 345.63 | 4,229,423 |
| 2025-08-29 | 354.00 | 357.25 | 352.46 | 356.70 | 356.70 | 2,639,259 |
| 2025-08-28 | 357.63 | 358.26 | 349.11 | 353.96 | 353.96 | 3,803,095 |
| 2025-08-27 | 355.98 | 360.37 | 355.16 | 356.35 | 356.35 | 2,353,776 |
| 2025-08-26 | 363.03 | 363.23 | 353.70 | 354.91 | 354.91 | 4,067,395 |
| 2025-08-25 | 362.56 | 364.65 | 361.40 | 363.21 | 363.21 | 2,259,516 |
| 2025-08-22 | 355.80 | 362.65 | 354.00 | 362.09 | 362.09 | 3,058,636 |
| 2025-08-21 | 349.91 | 353.82 | 347.00 | 353.43 | 353.43 | 2,363,230 |
| 2025-08-20 | 361.68 | 363.00 | 353.20 | 353.43 | 353.43 | 3,727,897 |
| 2025-08-19 | 359.22 | 364.24 | 358.12 | 361.03 | 361.03 | 2,808,040 |
| 2025-08-18 | 355.68 | 358.39 | 353.00 | 357.24 | 357.24 | 2,922,973 |
| 2025-08-15 | 348.33 | 357.29 | 348.00 | 354.85 | 354.85 | 3,718,652 |
| 2025-08-14 | 349.50 | 351.56 | 346.10 | 348.58 | 348.58 | 3,745,646 |
| 2025-08-13 | 339.54 | 351.76 | 337.55 | 351.07 | 351.07 | 4,375,105 |
| 2025-08-12 | 333.52 | 338.76 | 330.04 | 338.43 | 338.43 | 3,572,414 |
| 2025-08-11 | 334.53 | 343.40 | 332.47 | 333.65 | 333.65 | 4,366,242 |
| 2025-08-08 | 338.68 | 341.57 | 336.37 | 341.05 | 341.05 | 3,507,764 |
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.