Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.48	2.50	2.46	2.48	2.48	-	4,398
Dec 29, 2025	2.46	2.48	2.44	2.48	2.48	0.81%	7,162
Dec 26, 2025	2.44	2.46	2.44	2.46	2.46	0.82%	35
Dec 25, 2025	2.44	2.46	2.44	2.44	2.44	-	10,639
Dec 24, 2025	2.44	2.48	2.44	2.44	2.44	-1.61%	29,385
Dec 23, 2025	2.48	2.50	2.48	2.48	2.48	-	28,144
Dec 22, 2025	2.48	2.52	2.46	2.48	2.48	-0.80%	2,706
Dec 19, 2025	2.48	2.50	2.46	2.50	2.50	0.81%	34,276
Dec 18, 2025	2.46	2.50	2.44	2.48	2.48	0.81%	14,435
Dec 17, 2025	2.46	2.50	2.42	2.46	2.46	0.82%	16,201
Dec 16, 2025	2.48	2.48	2.42	2.44	2.44	-1.61%	2,277
Dec 15, 2025	2.48	2.54	2.46	2.48	2.48	-	90,638
Dec 12, 2025	2.48	2.50	2.38	2.48	2.48	2.48%	18,880
Dec 11, 2025	2.42	2.46	2.40	2.42	2.42	-0.82%	11,235
Dec 9, 2025	2.42	2.48	2.40	2.44	2.44	-1.61%	3,091
Dec 8, 2025	2.36	2.50	2.32	2.48	2.48	5.98%	26,431
Dec 4, 2025	2.32	2.34	2.32	2.34	2.34	2.63%	1,611
Dec 3, 2025	2.30	2.32	2.28	2.28	2.28	-1.72%	5,830
Dec 2, 2025	2.32	2.32	2.26	2.32	2.32	1.75%	18,335
Dec 1, 2025	2.28	2.30	2.28	2.28	2.28	-0.87%	1,982
Nov 28, 2025	2.30	2.30	2.30	2.30	2.30	-	150
Nov 27, 2025	2.30	2.30	2.28	2.30	2.30	-0.86%	5,897
Nov 26, 2025	2.30	2.32	2.28	2.32	2.32	0.87%	5,723
Nov 25, 2025	2.32	2.34	2.30	2.30	2.30	-2.54%	1,221
Nov 24, 2025	2.36	2.36	2.28	2.36	2.36	4.42%	1,256
Nov 21, 2025	2.30	2.32	2.24	2.26	2.26	-2.59%	4,162
Nov 20, 2025	2.34	2.34	2.28	2.32	2.32	-1.69%	14,631
Nov 19, 2025	2.36	2.36	2.34	2.36	2.36	-	900
Nov 18, 2025	2.38	2.40	2.34	2.36	2.36	-1.67%	170,398
Nov 17, 2025	2.40	2.42	2.38	2.40	2.40	-	10,620
Nov 14, 2025	2.44	2.44	2.40	2.40	2.40	-0.83%	25,809
Nov 13, 2025	2.42	2.44	2.42	2.42	2.42	-	50,269
Nov 12, 2025	2.38	2.44	2.38	2.42	2.42	1.68%	35,985
Nov 11, 2025	2.38	2.42	2.36	2.38	2.38	-	73,294
Nov 10, 2025	2.36	2.38	2.34	2.38	2.38	-	107,143
Nov 7, 2025	2.42	2.44	2.34	2.38	2.38	-2.46%	75,872
Nov 6, 2025	2.44	2.44	2.40	2.44	2.44	-	67,926
Nov 5, 2025	2.44	2.46	2.42	2.44	2.44	0.83%	5,527
Nov 4, 2025	2.46	2.46	2.42	2.42	2.42	-2.42%	28,739
Nov 3, 2025	2.44	2.48	2.44	2.48	2.48	0.81%	55,566
Oct 31, 2025	2.44	2.50	2.42	2.46	2.46	-	122,657
Oct 30, 2025	2.58	2.58	2.44	2.46	2.46	-5.38%	189,862
Oct 29, 2025	2.60	2.68	2.58	2.60	2.60	-	66,569
Oct 28, 2025	2.60	2.62	2.58	2.60	2.60	-	16,641
Oct 27, 2025	2.62	2.62	2.58	2.60	2.60	-	15,211
Oct 24, 2025	2.62	2.64	2.58	2.60	2.60	-	17,842
Oct 22, 2025	2.52	2.62	2.52	2.60	2.60	4.00%	65,942
Oct 21, 2025	2.46	2.52	2.46	2.50	2.50	1.63%	19,290
Oct 20, 2025	2.40	2.46	2.40	2.46	2.46	4.24%	10,052
Oct 17, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	3,270