Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	2.54	2.66	2.52	2.62	2.62	3.97%	181,373
Nov 21, 2025	2.58	2.60	2.52	2.52	2.52	-2.33%	61,956
Nov 20, 2025	2.56	2.64	2.56	2.58	2.58	-1.53%	178,677
Nov 19, 2025	2.64	2.64	2.60	2.62	2.62	-0.76%	110,016
Nov 18, 2025	2.70	2.70	2.62	2.64	2.64	-2.22%	150,494
Nov 17, 2025	2.68	2.70	2.66	2.70	2.70	0.75%	134,552
Nov 14, 2025	2.72	2.74	2.68	2.68	2.68	-0.74%	79,359
Nov 13, 2025	2.72	2.74	2.70	2.70	2.70	-0.74%	36,980
Nov 12, 2025	2.68	2.72	2.64	2.72	2.72	2.26%	74,565
Nov 11, 2025	2.68	2.68	2.64	2.66	2.66	-0.75%	70,071
Nov 10, 2025	2.64	2.68	2.62	2.68	2.68	1.52%	83,035
Nov 7, 2025	2.72	2.72	2.64	2.64	2.64	-2.94%	1,010,492
Nov 6, 2025	2.72	2.74	2.70	2.72	2.72	-	50,341
Nov 5, 2025	2.72	2.76	2.72	2.72	2.72	-	119,916
Nov 4, 2025	2.78	2.78	2.70	2.72	2.72	-2.16%	587,767
Nov 3, 2025	2.76	2.78	2.72	2.78	2.78	0.72%	146,036
Oct 31, 2025	2.76	2.80	2.72	2.76	2.76	-0.72%	121,608
Oct 30, 2025	2.88	2.88	2.74	2.78	2.78	-3.47%	2,417,215
Oct 29, 2025	2.92	2.98	2.88	2.88	2.88	-1.37%	633,865
Oct 28, 2025	2.92	2.94	2.88	2.92	2.92	-0.68%	195,380
Oct 27, 2025	2.90	2.94	2.88	2.94	2.94	1.38%	922,772
Oct 24, 2025	2.94	2.96	2.88	2.90	2.90	-0.68%	2,033,792
Oct 22, 2025	2.82	2.94	2.80	2.92	2.92	3.55%	1,755,639
Oct 21, 2025	2.72	2.82	2.72	2.82	2.82	3.68%	1,005,104
Oct 20, 2025	2.66	2.74	2.66	2.72	2.72	2.26%	328,577
Oct 17, 2025	2.70	2.72	2.64	2.66	2.66	-1.48%	614,621