Adobe Inc. ADBE
NASDAQ · United States · Technology Services
$243.99+4.05 (+1.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $239.94 | +2.90% | $233.70 | $240.84 | $231.95 | 4.52M |
| 2026-09-29 | $233.17 | +0.94% | $230.99 | $233.33 | $228.68 | 4.10M |
| 2026-09-28 | $231.01 | -1.89% | $229.72 | $231.49 | $224.67 | 5.23M |
| 2026-09-25 | $235.47 | -1.45% | $238.85 | $241.16 | $234.96 | 3.11M |
| 2026-09-24 | $238.93 | -0.73% | $241.67 | $244.21 | $236.84 | 3.67M |
| 2026-09-23 | $240.69 | +1.02% | $239.48 | $241.74 | $237.51 | 3.86M |
| 2026-09-22 | $238.25 | -4.52% | $254.52 | $254.67 | $237.69 | 7.37M |
| 2026-09-21 | $249.52 | +0.24% | $248.92 | $251.48 | $244.23 | 5.18M |
| 2026-09-18 | $248.92 | -1.48% | $251.58 | $252.67 | $247.21 | 10.19M |
| 2026-09-17 | $252.67 | +0.87% | $250.35 | $252.84 | $245.40 | 5.11M |
| 2026-09-16 | $250.50 | -2.82% | $253.34 | $254.98 | $249.27 | 4.47M |
| 2026-09-15 | $257.76 | -2.95% | $261.70 | $264.46 | $257.25 | 4.89M |
| 2026-09-14 | $265.60 | +5.30% | $261.51 | $266.10 | $256.66 | 5.72M |
| 2026-09-11 | $252.23 | +1.37% | $242.17 | $255.30 | $241.51 | 10.78M |
| 2026-09-10 | $248.83 | -2.37% | $251.81 | $255.00 | $247.19 | 10.40M |
| 2026-09-09 | $254.86 | -0.93% | $258.13 | $259.43 | $254.40 | 4.17M |
| 2026-09-08 | $257.26 | -3.47% | $262.81 | $262.81 | $254.25 | 5.48M |
| 2026-09-04 | $266.51 | -6.73% | $274.47 | $275.91 | $263.93 | 6.64M |
| 2026-09-03 | $285.75 | +2.13% | $285.48 | $292.88 | $283.84 | 3.54M |
| 2026-09-02 | $279.79 | -2.20% | $283.50 | $287.49 | $279.43 | 3.86M |
| 2026-09-01 | $286.08 | -2.29% | $288.26 | $294.53 | $285.48 | 4.45M |
| 2026-08-31 | $292.79 | +0.44% | $287.65 | $294.13 | $286.26 | 5.21M |
| 2026-08-28 | $291.52 | +0.82% | $288.22 | $294.09 | $286.52 | 3.65M |
| 2026-08-27 | $289.15 | +5.73% | $279.16 | $291.18 | $278.37 | 6.52M |
| 2026-08-26 | $273.47 | -0.16% | $265.19 | $274.60 | $265.04 | 3.63M |
| 2026-08-25 | $273.92 | -0.85% | $270.76 | $275.91 | $269.28 | 3.14M |
| 2026-08-24 | $276.27 | +0.35% | $275.00 | $279.00 | $273.25 | 3.59M |
| 2026-08-21 | $275.30 | +1.13% | $272.37 | $277.10 | $269.92 | 4.34M |
| 2026-08-20 | $272.22 | -0.09% | $272.73 | $274.25 | $269.66 | 2.63M |
| 2026-08-19 | $272.47 | +3.55% | $262.19 | $275.80 | $261.67 | 5.54M |
| 2026-08-18 | $263.14 | +3.58% | $259.83 | $267.39 | $258.19 | 4.77M |
| 2026-08-17 | $254.04 | -3.78% | $259.90 | $261.65 | $251.20 | 3.87M |
| 2026-08-14 | $264.02 | -2.39% | $273.22 | $273.40 | $261.67 | 2.88M |
| 2026-08-13 | $270.49 | +4.54% | $261.61 | $271.88 | $255.85 | 5.20M |
| 2026-08-12 | $258.75 | -1.88% | $258.45 | $263.26 | $255.10 | 4.19M |
| 2026-08-11 | $263.71 | -3.39% | $270.48 | $272.23 | $262.68 | 4.68M |
| 2026-08-10 | $272.96 | +2.92% | $263.06 | $273.13 | $262.14 | 4.05M |
| 2026-08-07 | $265.21 | +1.91% | $262.82 | $270.16 | $261.29 | 4.75M |
| 2026-08-06 | $260.24 | +0.35% | $252.23 | $260.64 | $250.84 | 4.70M |
| 2026-08-05 | $259.32 | +0.71% | $260.07 | $261.01 | $255.56 | 4.29M |
| 2026-08-04 | $257.49 | +2.45% | $248.67 | $258.54 | $245.46 | 4.20M |
| 2026-08-03 | $251.34 | +0.37% | $258.25 | $262.15 | $251.17 | 4.29M |
| 2026-07-31 | $250.41 | +1.01% | $244.73 | $250.71 | $241.23 | 5.59M |
| 2026-07-30 | $247.90 | -5.90% | $251.50 | $255.30 | $242.42 | 6.87M |
| 2026-07-29 | $263.43 | +5.72% | $249.99 | $266.28 | $248.54 | 9.88M |
| 2026-07-28 | $249.18 | +4.81% | $242.85 | $254.06 | $241.69 | 8.10M |
| 2026-07-27 | $237.75 | +5.62% | $230.39 | $242.05 | $229.79 | 5.54M |
| 2026-07-24 | $225.11 | +6.10% | $216.50 | $226.93 | $216.15 | 4.72M |
| 2026-07-23 | $212.17 | -2.83% | $222.18 | $222.75 | $210.88 | 4.36M |
| 2026-07-22 | $218.36 | -3.87% | $229.66 | $229.66 | $218.00 | 4.36M |
| 2026-07-21 | $227.16 | -3.23% | $222.85 | $231.50 | $222.30 | 5.06M |
| 2026-07-20 | $234.74 | -1.06% | $235.67 | $236.66 | $227.50 | 5.12M |
| 2026-07-17 | $237.25 | +0.82% | $235.26 | $240.15 | $232.36 | 7.27M |
| 2026-07-16 | $235.31 | +4.79% | $228.71 | $235.48 | $222.04 | 5.79M |
| 2026-07-15 | $224.56 | +1.71% | $223.16 | $231.53 | $222.91 | 4.77M |
| 2026-07-14 | $220.78 | -4.26% | $221.16 | $224.20 | $218.00 | 5.82M |
| 2026-07-13 | $230.61 | +3.12% | $226.75 | $232.08 | $225.00 | 4.62M |
| 2026-07-10 | $223.64 | +0.44% | $226.50 | $228.40 | $222.82 | 3.21M |
| 2026-07-09 | $222.65 | +0.77% | $214.12 | $222.71 | $213.09 | 4.55M |
| 2026-07-08 | $220.94 | -0.27% | $221.39 | $222.50 | $216.93 | 4.51M |
| 2026-07-07 | $221.54 | +1.59% | $221.16 | $230.74 | $220.29 | 8.62M |
| 2026-07-06 | $218.07 | -0.75% | $216.10 | $219.76 | $212.90 | 4.80M |
| 2026-07-02 | $219.72 | +4.14% | $215.55 | $222.15 | $213.74 | 7.90M |
| 2026-07-01 | $210.98 | +2.91% | $209.43 | $213.66 | $207.06 | 5.86M |
| 2026-06-30 | $205.02 | -0.68% | $204.10 | $205.60 | $201.31 | 6.27M |
| 2026-06-29 | $206.43 | +1.83% | $206.67 | $209.54 | $204.34 | 7.53M |
| 2026-06-26 | $202.73 | +4.82% | $195.48 | $203.48 | $195.29 | 9.17M |
| 2026-06-25 | $193.41 | -1.61% | $193.00 | $199.30 | $191.80 | 6.96M |
| 2026-06-24 | $196.57 | -0.44% | $195.89 | $202.41 | $195.10 | 6.95M |
| 2026-06-23 | $197.43 | +1.30% | $197.96 | $200.55 | $195.35 | 6.91M |
| 2026-06-22 | $194.90 | -0.13% | $193.39 | $199.25 | $191.20 | 8.28M |
| 2026-06-18 | $195.16 | -0.57% | $193.60 | $196.78 | $190.12 | 15.85M |
| 2026-06-17 | $196.28 | -5.33% | $204.02 | $206.50 | $195.02 | 10.73M |
| 2026-06-16 | $207.32 | +0.47% | $205.38 | $210.80 | $203.84 | 7.21M |
| 2026-06-15 | $206.36 | +1.15% | $206.88 | $211.99 | $205.72 | 9.68M |
| 2026-06-12 | $204.02 | -6.76% | $202.40 | $205.65 | $196.90 | 25.03M |
| 2026-06-11 | $218.80 | -6.25% | $229.92 | $232.50 | $218.09 | 17.79M |
| 2026-06-10 | $233.38 | -1.89% | $233.02 | $238.51 | $231.74 | 5.18M |
| 2026-06-09 | $237.88 | -2.90% | $242.98 | $245.25 | $233.33 | 6.75M |
| 2026-06-08 | $244.99 | -2.57% | $249.06 | $250.74 | $244.25 | 4.73M |
| 2026-06-05 | $251.44 | -2.70% | $259.28 | $262.53 | $249.05 | 4.91M |
| 2026-06-04 | $258.42 | +0.85% | $263.02 | $265.94 | $258.33 | 5.16M |
| 2026-06-03 | $256.24 | -2.24% | $259.39 | $260.00 | $252.34 | 4.87M |
| 2026-06-02 | $262.11 | -4.35% | $267.98 | $272.03 | $260.05 | 5.82M |
| 2026-06-01 | $274.03 | +5.72% | $270.00 | $275.44 | $262.30 | 8.54M |
| 2026-05-29 | $259.21 | +7.36% | $245.23 | $260.63 | $244.66 | 10.81M |
| 2026-05-28 | $241.44 | +1.34% | $239.57 | $244.76 | $236.66 | 3.39M |
| 2026-05-27 | $238.24 | -0.94% | $237.76 | $244.24 | $237.28 | 3.40M |
| 2026-05-26 | $240.49 | -1.74% | $242.57 | $243.57 | $238.57 | 3.21M |
| 2026-05-22 | $244.76 | +0.27% | $245.89 | $249.77 | $242.71 | 3.78M |