Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.84	2.88	2.80	2.86	2.86	0.70%	365,872
Oct 6, 2025	2.86	2.86	2.80	2.84	2.84	-0.70%	649,135
Oct 3, 2025	2.78	2.88	2.78	2.86	2.86	2.14%	2,133,221
Oct 2, 2025	2.84	2.84	2.76	2.80	2.80	-1.41%	471,604
Oct 1, 2025	2.90	2.94	2.82	2.84	2.84	-2.07%	297,512
Sep 30, 2025	2.94	2.94	2.88	2.90	2.90	-0.68%	134,168
Sep 29, 2025	2.86	2.92	2.86	2.92	2.92	2.82%	367,368
Sep 26, 2025	2.84	2.88	2.84	2.84	2.84	-	50,418
Sep 25, 2025	2.86	2.86	2.78	2.84	2.84	-	1,211,664
Sep 24, 2025	2.92	2.92	2.82	2.84	2.84	-2.74%	379,313
Sep 23, 2025	2.90	2.92	2.88	2.92	2.92	0.69%	322,909
Sep 22, 2025	2.94	2.96	2.90	2.90	2.90	-1.36%	1,530,343
Sep 19, 2025	2.92	2.96	2.90	2.94	2.94	0.68%	1,015,196
Sep 18, 2025	2.80	2.94	2.80	2.92	2.92	4.29%	668,552
Sep 17, 2025	2.78	2.82	2.78	2.80	2.80	1.45%	1,205,960
Sep 16, 2025	2.80	2.86	2.74	2.76	2.76	-1.43%	388,660
Sep 15, 2025	2.90	2.90	2.72	2.80	2.80	-3.45%	3,089,778
Sep 12, 2025	2.84	2.92	2.76	2.90	2.90	2.11%	3,635,989
Sep 11, 2025	2.86	2.86	2.78	2.84	2.84	-	255,072
Sep 10, 2025	2.86	2.90	2.82	2.84	2.84	-0.70%	404,297
Sep 9, 2025	2.80	2.86	2.74	2.86	2.86	2.14%	202,240
Sep 8, 2025	2.78	2.84	2.76	2.80	2.80	0.72%	206,600
Sep 5, 2025	2.78	2.80	2.70	2.78	2.78	-0.71%	1,318,607
Sep 4, 2025	2.80	2.82	2.78	2.80	2.80	-0.71%	147,927
Sep 3, 2025	2.88	2.88	2.76	2.82	2.82	-2.08%	397,339
Sep 2, 2025	2.92	2.92	2.88	2.88	2.88	-1.37%	14,422
Sep 1, 2025	2.84	2.92	2.84	2.92	2.92	2.10%	63,734
Aug 29, 2025	2.90	2.90	2.82	2.86	2.86	-1.38%	166,404
Aug 28, 2025	2.90	2.92	2.88	2.90	2.90	0.69%	196,245
Aug 27, 2025	2.94	2.96	2.88	2.88	2.88	-2.04%	290,278
Aug 26, 2025	2.96	2.96	2.92	2.94	2.94	0.68%	65,204
Aug 25, 2025	2.90	2.96	2.90	2.92	2.92	0.69%	169,924
Aug 22, 2025	2.90	2.90	2.84	2.90	2.90	0.69%	499,939
Aug 21, 2025	2.92	2.94	2.86	2.88	2.88	-2.04%	192,679
Aug 20, 2025	2.92	2.96	2.90	2.94	2.94	0.68%	199,918
Aug 19, 2025	2.90	2.92	2.86	2.92	2.92	0.69%	78,182
Aug 18, 2025	2.86	2.92	2.84	2.90	2.90	1.40%	133,428
Aug 15, 2025	2.88	2.88	2.82	2.86	2.86	-	75,556
Aug 14, 2025	2.76	2.86	2.74	2.86	2.86	3.62%	441,300
Aug 13, 2025	2.76	2.76	2.74	2.76	2.76	-	229,674
Aug 8, 2025	2.80	2.80	2.68	2.76	2.76	-1.43%	218,908
Aug 7, 2025	2.76	2.84	2.74	2.80	2.80	1.45%	72,535
Aug 6, 2025	2.78	2.78	2.72	2.76	2.76	-	112,214
Aug 5, 2025	2.86	2.86	2.74	2.76	2.76	-3.50%	949,938
Aug 4, 2025	2.92	2.92	2.84	2.86	2.86	-2.72%	105,934
Aug 1, 2025	2.98	2.98	2.92	2.94	2.94	-1.34%	207,123
Jul 31, 2025	3.04	3.04	2.96	2.98	2.98	-2.61%	80,636
Jul 30, 2025	3.00	3.06	3.00	3.06	3.06	1.32%	268,729
Jul 29, 2025	3.02	3.02	2.96	3.02	3.02	-	131,024
Jul 25, 2025	3.00	3.04	2.98	3.02	3.02	0.67%	104,336