Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.36	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
Oct 16, 2025	2.44	2.46	2.38	2.40	2.40	-1.64%	34,456
Oct 15, 2025	2.46	2.48	2.44	2.44	2.44	-1.61%	19,189
Oct 14, 2025	2.52	2.52	2.44	2.48	2.48	-2.36%	37,564
Oct 10, 2025	2.54	2.56	2.52	2.54	2.54	-	5,141
Oct 9, 2025	2.54	2.54	2.52	2.54	2.54	-	5,936
Oct 8, 2025	2.54	2.54	2.50	2.54	2.54	-0.78%	43,734
Oct 7, 2025	2.54	2.56	2.50	2.56	2.56	1.59%	26,768
Oct 6, 2025	2.54	2.54	2.50	2.52	2.52	-0.79%	37,067
Oct 3, 2025	2.48	2.56	2.46	2.54	2.54	1.60%	29,899