Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 344.04 | 347.38 | 332.65 | 338.27 | 338.27 | 4,661,824 |
| 2025-08-06 | 341.65 | 345.66 | 339.19 | 345.62 | 345.62 | 3,347,165 |
| 2025-08-05 | 339.31 | 342.74 | 337.35 | 338.74 | 338.74 | 3,908,970 |
| 2025-08-04 | 351.16 | 351.21 | 338.04 | 338.85 | 338.85 | 6,449,344 |
| 2025-08-01 | 355.95 | 356.29 | 347.46 | 347.80 | 347.80 | 4,307,890 |
| 2025-07-31 | 362.26 | 362.50 | 354.27 | 357.69 | 357.69 | 4,513,089 |
| 2025-07-30 | 370.68 | 370.72 | 363.48 | 364.00 | 364.00 | 3,295,204 |
| 2025-07-29 | 370.45 | 376.16 | 369.71 | 370.70 | 370.70 | 4,234,200 |
| 2025-07-28 | 371.03 | 372.59 | 368.72 | 369.47 | 369.47 | 2,984,225 |
| 2025-07-25 | 372.31 | 372.41 | 369.51 | 370.74 | 370.74 | 2,053,161 |
| 2025-07-24 | 371.90 | 376.00 | 370.61 | 371.69 | 371.69 | 2,692,132 |
| 2025-07-23 | 373.49 | 373.99 | 369.26 | 372.46 | 372.46 | 1,994,599 |
| 2025-07-22 | 368.00 | 374.50 | 368.00 | 372.87 | 372.87 | 2,448,998 |
| 2025-07-21 | 366.49 | 368.28 | 363.13 | 367.68 | 367.68 | 2,770,433 |
| 2025-07-18 | 367.07 | 367.79 | 364.00 | 365.79 | 365.79 | 2,459,234 |
| 2025-07-17 | 360.60 | 366.96 | 359.28 | 366.45 | 366.45 | 3,340,455 |
| 2025-07-16 | 364.59 | 365.55 | 358.71 | 361.77 | 361.77 | 3,592,883 |
| 2025-07-15 | 367.00 | 368.32 | 363.88 | 364.18 | 364.18 | 2,550,992 |
| 2025-07-14 | 363.19 | 367.68 | 360.18 | 366.99 | 366.99 | 2,898,705 |
| 2025-07-11 | 368.00 | 371.15 | 362.70 | 363.35 | 363.35 | 3,548,721 |
| 2025-07-10 | 371.99 | 373.50 | 365.51 | 371.43 | 371.43 | 4,023,925 |
| 2025-07-09 | 383.50 | 384.75 | 370.91 | 373.38 | 373.38 | 4,726,562 |
| 2025-07-08 | 378.50 | 386.60 | 377.18 | 382.24 | 382.24 | 3,708,199 |
| 2025-07-07 | 378.90 | 382.22 | 375.52 | 376.93 | 376.93 | 3,545,108 |
| 2025-07-03 | 378.00 | 383.20 | 377.80 | 379.31 | 379.31 | 2,863,680 |
| 2025-07-02 | 384.64 | 386.88 | 372.73 | 378.47 | 378.47 | 6,912,202 |
| 2025-07-01 | 385.10 | 392.58 | 381.52 | 392.10 | 392.10 | 4,516,381 |
| 2025-06-30 | 387.30 | 390.98 | 384.63 | 386.88 | 386.88 | 4,645,498 |
| 2025-06-27 | 385.44 | 390.31 | 384.41 | 385.83 | 385.83 | 5,083,803 |
| 2025-06-26 | 387.20 | 389.99 | 382.87 | 384.95 | 384.95 | 3,139,666 |
| 2025-06-25 | 383.60 | 388.05 | 382.00 | 387.55 | 387.55 | 3,718,763 |
| 2025-06-24 | 384.96 | 385.00 | 378.51 | 382.34 | 382.34 | 4,797,074 |
| 2025-06-23 | 377.59 | 380.21 | 374.24 | 380.12 | 380.12 | 3,841,754 |
| 2025-06-20 | 380.48 | 382.29 | 373.76 | 376.92 | 376.92 | 8,126,939 |
| 2025-06-18 | 383.99 | 385.27 | 377.54 | 378.04 | 378.04 | 4,808,869 |
| 2025-06-17 | 397.28 | 399.67 | 381.80 | 382.68 | 382.68 | 6,866,253 |
| 2025-06-16 | 392.99 | 405.00 | 391.11 | 401.73 | 401.73 | 6,798,251 |
| 2025-06-13 | 392.50 | 399.85 | 383.75 | 391.68 | 391.68 | 10,629,680 |
| 2025-06-12 | 411.43 | 416.39 | 410.77 | 413.68 | 413.68 | 6,313,316 |
| 2025-06-11 | 415.20 | 416.04 | 410.42 | 412.84 | 412.84 | 3,385,416 |
| 2025-06-10 | 416.61 | 419.82 | 414.42 | 416.06 | 416.06 | 2,627,431 |
| 2025-06-09 | 417.30 | 419.00 | 415.15 | 416.26 | 416.26 | 3,034,210 |
| 2025-06-06 | 417.54 | 419.65 | 415.28 | 416.92 | 416.92 | 2,146,908 |
| 2025-06-05 | 415.00 | 421.48 | 413.98 | 415.20 | 415.20 | 2,276,924 |
| 2025-06-04 | 411.54 | 415.94 | 410.08 | 413.91 | 413.91 | 1,843,425 |
| 2025-06-03 | 403.46 | 412.64 | 402.48 | 412.49 | 412.49 | 2,737,513 |
| 2025-06-02 | 408.88 | 410.00 | 396.73 | 403.40 | 403.40 | 4,153,688 |
| 2025-05-30 | 414.14 | 417.86 | 411.53 | 415.09 | 415.09 | 4,231,334 |
| 2025-05-29 | 414.00 | 415.42 | 410.47 | 413.36 | 413.36 | 1,781,393 |
| 2025-05-28 | 413.81 | 416.37 | 411.42 | 412.23 | 412.23 | 2,246,508 |
| 2025-05-27 | 412.76 | 414.95 | 411.60 | 413.10 | 413.10 | 2,680,356 |
| 2025-05-23 | 409.11 | 411.45 | 407.15 | 407.69 | 407.69 | 2,087,674 |
| 2025-05-22 | 412.51 | 417.90 | 412.51 | 414.33 | 414.33 | 1,889,487 |
| 2025-05-21 | 414.86 | 422.95 | 412.59 | 414.03 | 414.03 | 2,495,783 |
| 2025-05-20 | 417.87 | 419.13 | 414.29 | 417.61 | 417.61 | 2,453,377 |
| 2025-05-19 | 413.53 | 421.27 | 413.20 | 420.68 | 420.68 | 3,007,984 |
| 2025-05-16 | 414.62 | 421.77 | 412.06 | 417.13 | 417.13 | 5,391,532 |
| 2025-05-15 | 399.35 | 404.85 | 399.35 | 404.69 | 404.69 | 2,763,813 |
| 2025-05-14 | 396.85 | 400.12 | 396.42 | 399.47 | 399.47 | 2,409,217 |
| 2025-05-13 | 395.90 | 399.67 | 394.71 | 397.40 | 397.40 | 2,664,142 |
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.