Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 394.33 | 397.82 | 392.76 | 395.94 | 395.94 | 3,157,670 |
| 2025-05-09 | 386.18 | 388.77 | 382.33 | 383.28 | 383.28 | 2,031,324 |
| 2025-05-08 | 388.30 | 388.73 | 383.40 | 383.99 | 383.99 | 3,383,867 |
| 2025-05-07 | 384.70 | 387.83 | 380.95 | 384.97 | 384.97 | 2,153,771 |
| 2025-05-06 | 376.57 | 386.52 | 375.05 | 382.98 | 382.98 | 2,970,086 |
| 2025-05-05 | 379.29 | 384.54 | 378.40 | 381.06 | 381.06 | 2,095,559 |
| 2025-05-02 | 380.09 | 383.56 | 379.19 | 380.87 | 380.87 | 2,340,739 |
| 2025-05-01 | 378.30 | 380.44 | 374.07 | 374.63 | 374.63 | 2,848,778 |
| 2025-04-30 | 366.87 | 376.00 | 363.56 | 374.98 | 374.98 | 3,305,481 |
| 2025-04-29 | 367.21 | 373.88 | 366.88 | 370.98 | 370.98 | 2,198,291 |
| 2025-04-28 | 368.05 | 370.99 | 364.58 | 368.62 | 368.62 | 3,163,425 |
| 2025-04-25 | 361.70 | 369.31 | 359.99 | 367.72 | 367.72 | 3,499,345 |
| 2025-04-24 | 353.59 | 361.12 | 353.25 | 360.91 | 360.91 | 3,085,149 |
| 2025-04-23 | 358.12 | 363.00 | 349.80 | 351.96 | 351.96 | 3,167,958 |
| 2025-04-22 | 349.14 | 352.08 | 344.37 | 349.91 | 349.91 | 3,250,424 |
| 2025-04-21 | 344.57 | 346.68 | 338.64 | 343.22 | 343.22 | 3,691,241 |
| 2025-04-17 | 349.75 | 351.88 | 345.09 | 348.80 | 348.80 | 5,229,675 |
| 2025-04-16 | 345.00 | 350.38 | 341.31 | 344.19 | 344.19 | 3,687,874 |
| 2025-04-15 | 351.05 | 356.49 | 349.19 | 350.38 | 350.38 | 3,030,407 |
| 2025-04-14 | 359.51 | 362.05 | 348.50 | 350.91 | 350.91 | 3,285,950 |
| 2025-04-11 | 351.44 | 353.10 | 342.35 | 352.47 | 352.47 | 3,941,817 |
| 2025-04-10 | 360.97 | 362.50 | 341.52 | 350.05 | 350.05 | 5,694,976 |
| 2025-04-09 | 338.74 | 365.72 | 333.43 | 364.64 | 364.64 | 7,186,274 |
| 2025-04-08 | 350.10 | 350.74 | 333.83 | 340.00 | 340.00 | 6,650,815 |
| 2025-04-07 | 335.54 | 358.36 | 332.01 | 340.70 | 340.70 | 7,690,909 |
| 2025-04-04 | 359.00 | 361.73 | 348.80 | 349.07 | 349.07 | 5,867,564 |
| 2025-04-03 | 371.88 | 376.01 | 366.29 | 367.25 | 367.25 | 5,324,421 |
| 2025-04-02 | 378.28 | 388.00 | 376.54 | 385.78 | 385.78 | 2,859,064 |
| 2025-04-01 | 381.13 | 384.00 | 375.53 | 383.20 | 383.20 | 3,847,766 |
| 2025-03-31 | 380.00 | 384.80 | 374.67 | 383.53 | 383.53 | 3,960,737 |
| 2025-03-28 | 393.89 | 396.92 | 384.76 | 385.71 | 385.71 | 3,830,307 |
| 2025-03-27 | 397.44 | 401.48 | 392.51 | 396.15 | 396.15 | 2,729,696 |
| 2025-03-26 | 403.00 | 404.50 | 397.01 | 397.81 | 397.81 | 3,426,315 |
| 2025-03-25 | 393.57 | 404.32 | 392.99 | 403.64 | 403.64 | 3,648,552 |
| 2025-03-24 | 392.47 | 396.86 | 391.38 | 394.47 | 394.47 | 5,223,006 |
| 2025-03-21 | 384.13 | 389.85 | 382.45 | 387.26 | 387.26 | 7,607,266 |
| 2025-03-20 | 386.90 | 397.82 | 385.80 | 389.61 | 389.61 | 4,009,500 |
| 2025-03-19 | 394.10 | 395.26 | 387.00 | 387.89 | 387.89 | 4,349,931 |
| 2025-03-18 | 395.36 | 395.95 | 384.57 | 391.37 | 391.37 | 4,297,269 |
| 2025-03-17 | 394.12 | 399.94 | 387.13 | 399.34 | 399.34 | 4,258,533 |
| 2025-03-14 | 379.75 | 396.36 | 377.80 | 394.74 | 394.74 | 6,134,775 |
| 2025-03-13 | 405.27 | 405.77 | 374.50 | 377.84 | 377.84 | 14,386,640 |
| 2025-03-12 | 436.69 | 443.90 | 435.50 | 438.60 | 438.60 | 5,515,858 |
| 2025-03-11 | 432.88 | 441.33 | 431.00 | 433.66 | 433.66 | 3,145,227 |
| 2025-03-10 | 443.11 | 444.54 | 433.23 | 435.08 | 435.08 | 4,001,634 |
| 2025-03-07 | 442.00 | 452.51 | 440.99 | 449.40 | 449.40 | 3,039,466 |
| 2025-03-06 | 444.73 | 452.19 | 441.19 | 444.78 | 444.78 | 2,732,076 |
| 2025-03-05 | 443.65 | 453.26 | 443.11 | 451.24 | 451.24 | 2,406,219 |
| 2025-03-04 | 439.25 | 448.82 | 434.70 | 446.03 | 446.03 | 2,942,168 |
| 2025-03-03 | 440.65 | 448.09 | 438.21 | 440.72 | 440.72 | 2,607,694 |
| 2025-02-28 | 438.16 | 440.37 | 432.10 | 438.56 | 438.56 | 3,936,914 |
| 2025-02-27 | 441.79 | 444.57 | 436.82 | 437.19 | 437.19 | 2,340,232 |
| 2025-02-26 | 443.80 | 447.65 | 438.40 | 441.50 | 441.50 | 1,947,626 |
| 2025-02-25 | 443.47 | 447.49 | 439.17 | 443.41 | 443.41 | 2,612,652 |
| 2025-02-24 | 445.11 | 446.28 | 440.91 | 444.42 | 444.42 | 2,807,937 |
| 2025-02-21 | 453.28 | 453.75 | 440.69 | 444.32 | 444.32 | 3,375,996 |
| 2025-02-20 | 457.44 | 461.00 | 451.57 | 454.69 | 454.69 | 2,337,598 |
| 2025-02-19 | 463.61 | 463.61 | 455.32 | 456.99 | 456.99 | 2,965,546 |
| 2025-02-18 | 462.65 | 464.33 | 453.07 | 464.11 | 464.11 | 2,973,775 |
| 2025-02-14 | 463.35 | 464.99 | 458.00 | 460.16 | 460.16 | 2,622,973 |
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.