Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.16	2.16	2.08	2.12	2.12	-	349,520
Feb 6, 2026	2.22	2.22	2.12	2.12	2.12	-4.50%	97,296
Feb 5, 2026	2.12	2.24	2.10	2.22	2.22	4.72%	614,828
Feb 4, 2026	2.28	2.28	2.12	2.12	2.12	-7.83%	789,687
Feb 3, 2026	2.32	2.36	2.30	2.30	2.30	-	165,703
Feb 2, 2026	2.28	2.32	2.28	2.30	2.30	0.88%	691,086
Jan 30, 2026	2.30	2.30	2.22	2.28	2.28	-0.87%	804,137
Jan 29, 2026	2.32	2.38	2.30	2.30	2.30	-	66,646
Jan 28, 2026	2.38	2.38	2.28	2.30	2.30	-3.36%	204,199
Jan 27, 2026	2.36	2.40	2.36	2.38	2.38	1.71%	358,750
Jan 26, 2026	2.34	2.36	2.34	2.34	2.34	-	59,411
Jan 23, 2026	2.32	2.36	2.32	2.34	2.34	-	173,991
Jan 22, 2026	2.26	2.34	2.26	2.34	2.34	3.54%	215,736
Jan 21, 2026	2.28	2.28	2.24	2.26	2.26	-0.88%	307,171
Jan 20, 2026	2.36	2.36	2.26	2.28	2.28	-2.56%	321,766
Jan 19, 2026	2.38	2.40	2.32	2.34	2.34	-1.68%	399,444
Jan 16, 2026	2.40	2.40	2.36	2.38	2.38	-0.83%	233,413
Jan 15, 2026	2.44	2.46	2.38	2.40	2.40	-1.64%	404,579
Jan 14, 2026	2.56	2.56	2.42	2.44	2.44	-4.69%	2,182,494
Jan 13, 2026	2.56	2.58	2.54	2.56	2.56	-0.78%	110,879
Jan 12, 2026	2.62	2.66	2.58	2.58	2.58	-3.73%	148,794
Jan 9, 2026	2.72	2.72	2.64	2.68	2.68	0.75%	2,183,557
Jan 8, 2026	2.62	2.68	2.62	2.66	2.66	1.53%	490,219
Jan 7, 2026	2.62	2.64	2.58	2.62	2.62	1.55%	261,796
Jan 6, 2026	2.60	2.62	2.56	2.58	2.58	-	195,456
Jan 5, 2026	2.76	2.80	2.58	2.58	2.58	-6.52%	140,639
Dec 30, 2025	2.78	2.80	2.76	2.76	2.76	-0.72%	48,176
Dec 29, 2025	2.74	2.78	2.74	2.78	2.78	1.46%	44,265
Dec 26, 2025	2.72	2.76	2.72	2.74	2.74	0.74%	18,511
Dec 25, 2025	2.72	2.76	2.72	2.72	2.72	-	14,468
Dec 24, 2025	2.80	2.80	2.72	2.72	2.72	-2.86%	254,965
Dec 23, 2025	2.78	2.80	2.76	2.80	2.80	0.72%	15,440
Dec 22, 2025	2.80	2.80	2.78	2.78	2.78	-0.71%	85,263
Dec 19, 2025	2.80	2.82	2.76	2.80	2.80	0.72%	96,319
Dec 18, 2025	2.74	2.80	2.74	2.78	2.78	1.46%	233,031
Dec 17, 2025	2.76	2.78	2.72	2.74	2.74	-	155,970
Dec 16, 2025	2.78	2.78	2.70	2.74	2.74	-1.44%	152,242
Dec 15, 2025	2.80	2.86	2.74	2.78	2.78	-0.71%	465,737
Dec 12, 2025	2.74	2.82	2.66	2.80	2.80	2.19%	720,760
Dec 11, 2025	2.72	2.76	2.70	2.74	2.74	0.74%	166,774
Dec 9, 2025	2.72	2.78	2.70	2.72	2.72	-2.16%	108,526
Dec 8, 2025	2.64	2.80	2.60	2.78	2.78	5.30%	93,161
Dec 4, 2025	2.60	2.64	2.58	2.64	2.64	1.54%	283,948
Dec 3, 2025	2.58	2.62	2.56	2.60	2.60	0.78%	88,950
Dec 2, 2025	2.60	2.60	2.54	2.58	2.58	0.78%	178,466
Dec 1, 2025	2.58	2.60	2.56	2.56	2.56	-	169,312
Nov 28, 2025	2.56	2.58	2.54	2.56	2.56	-	24,140
Nov 27, 2025	2.56	2.58	2.54	2.56	2.56	-0.78%	161,740
Nov 26, 2025	2.58	2.60	2.56	2.58	2.58	-	57,093
Nov 25, 2025	2.64	2.64	2.56	2.58	2.58	-1.53%	41,727