Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.92	1.93	1.87	1.88	1.88	-1.05%	373,963
Feb 6, 2026	1.99	1.99	1.89	1.90	1.90	-3.06%	112,292
Feb 5, 2026	1.90	2.04	1.87	1.96	1.96	3.16%	418,771
Feb 4, 2026	1.93	2.04	1.90	1.90	1.90	-7.77%	56,433
Feb 3, 2026	2.10	2.12	2.04	2.06	2.06	-	409,848
Feb 2, 2026	2.06	2.08	2.00	2.06	2.06	3.00%	83,409
Jan 30, 2026	2.02	2.06	1.97	2.00	2.00	-2.91%	65,813
Jan 29, 2026	2.06	2.10	2.02	2.06	2.06	0.98%	308,399
Jan 28, 2026	2.10	2.12	2.02	2.04	2.04	-3.77%	108,067
Jan 27, 2026	2.08	2.12	2.08	2.12	2.12	1.92%	35,322
Jan 26, 2026	2.08	2.10	2.08	2.08	2.08	-	163,215
Jan 23, 2026	2.06	2.10	2.04	2.08	2.08	-	19,186
Jan 22, 2026	2.06	2.08	2.00	2.08	2.08	2.97%	10,557
Jan 21, 2026	2.02	2.04	2.00	2.02	2.02	-	44,544
Jan 20, 2026	2.06	2.08	2.02	2.02	2.02	-1.94%	13,630
Jan 19, 2026	2.10	2.14	2.06	2.06	2.06	-2.83%	13,461
Jan 16, 2026	2.12	2.14	2.10	2.12	2.12	-0.93%	57,265
Jan 15, 2026	2.14	2.18	2.12	2.14	2.14	-1.83%	17,309
Jan 14, 2026	2.18	2.30	2.16	2.18	2.18	-5.22%	99,800
Jan 13, 2026	2.28	2.30	2.26	2.30	2.30	-	2,474
Jan 12, 2026	2.34	2.36	2.30	2.30	2.30	-3.36%	16,294
Jan 9, 2026	2.38	2.40	2.36	2.38	2.38	-	6,817
Jan 8, 2026	2.36	2.38	2.34	2.38	2.38	1.71%	220,184
Jan 7, 2026	2.32	2.36	2.30	2.34	2.34	1.74%	5,325
Jan 6, 2026	2.32	2.32	2.28	2.30	2.30	-0.86%	53,160
Jan 5, 2026	2.48	2.50	2.32	2.32	2.32	-6.45%	49,921
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