Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	34.42	34.82	34.19	34.82	34.82	1.22%	4,224
Dec 2, 2025	34.66	34.75	34.12	34.40	34.40	0.58%	7,107
Dec 1, 2025	34.22	34.91	33.90	34.20	34.20	-0.06%	6,276
Nov 28, 2025	34.06	34.40	33.94	34.22	34.22	0.80%	1,005
Nov 27, 2025	33.60	35.99	33.60	33.95	33.95	-0.32%	120
Nov 26, 2025	34.44	34.52	33.90	34.06	34.06	-1.10%	33,746
Nov 25, 2025	34.20	34.64	33.92	34.44	34.44	-0.35%	11,214
Nov 24, 2025	35.10	35.10	34.48	34.56	34.56	-1.51%	3,975
Nov 21, 2025	33.65	35.40	33.61	35.09	35.09	3.02%	15,865
Nov 19, 2025	34.70	34.78	33.70	34.06	34.06	-1.84%	4,451
Nov 18, 2025	34.41	34.80	34.28	34.70	34.70	0.06%	6,369
Nov 17, 2025	35.08	35.21	34.60	34.68	34.68	-1.14%	6,341
Nov 14, 2025	35.00	35.27	34.80	35.08	35.08	-2.66%	19,194
Nov 13, 2025	36.05	36.05	35.30	36.04	36.04	0.56%	12,336
Nov 12, 2025	35.17	35.86	35.17	35.84	35.84	2.31%	16,079
Nov 11, 2025	34.85	35.20	34.62	35.03	35.03	-0.85%	92,874
Nov 10, 2025	35.15	35.33	34.70	35.33	35.33	1.52%	1,788
Nov 7, 2025	34.94	35.33	34.55	34.80	34.80	-0.40%	5,785
Nov 6, 2025	35.84	35.84	34.83	34.94	34.94	-5.05%	14,707
Nov 5, 2025	36.09	36.80	35.52	36.80	36.80	1.13%	24,778
Nov 4, 2025	36.26	36.61	35.93	36.39	36.39	0.36%	10,234
Nov 3, 2025	36.72	36.72	35.76	36.26	36.26	-1.25%	17,248
Oct 31, 2025	36.96	36.96	36.34	36.72	36.72	0.36%	11,162
Oct 30, 2025	36.04	37.11	35.97	36.59	36.59	0.74%	23,507
Oct 29, 2025	38.71	38.71	36.22	36.32	36.32	-6.17%	41,679
Oct 28, 2025	39.03	39.06	38.52	38.71	38.71	1.26%	4,249
Oct 27, 2025	38.16	38.39	38.01	38.23	38.23	0.21%	2,339
Oct 24, 2025	38.33	38.39	38.08	38.15	38.15	0.18%	2,167
Oct 23, 2025	37.62	38.20	37.62	38.08	38.08	-0.81%	4,480
Oct 22, 2025	38.67	38.79	38.35	38.39	38.39	-0.18%	5,163
Oct 21, 2025	37.33	38.52	37.05	38.46	38.46	4.06%	6,781
Oct 20, 2025	36.44	36.96	35.97	36.96	36.96	2.47%	4,821
Oct 17, 2025	36.00	36.17	35.81	36.07	36.07	0.98%	1,824
Oct 16, 2025	36.24	36.59	35.72	35.72	35.72	-0.97%	5,711
Oct 15, 2025	36.76	36.76	35.92	36.07	36.07	-2.22%	20,024
Oct 14, 2025	36.59	37.02	36.59	36.89	36.89	-0.35%	2,307
Oct 13, 2025	37.17	37.33	36.60	37.02	37.02	-0.19%	9,006
Oct 10, 2025	37.09	37.77	37.02	37.09	37.09	-	6,558
Oct 9, 2025	38.29	38.29	37.00	37.09	37.09	-3.13%	55,407
Oct 8, 2025	37.99	38.29	37.21	38.29	38.29	0.79%	10,137
Oct 7, 2025	37.64	37.99	36.85	37.99	37.99	1.96%	7,826
Oct 6, 2025	37.00	37.85	36.80	37.26	37.26	-0.03%	3,305
Oct 3, 2025	37.65	37.66	36.92	37.27	37.27	-1.01%	15,370
Oct 2, 2025	37.06	37.65	36.60	37.65	37.65	2.62%	6,382
Oct 1, 2025	37.05	37.15	36.29	36.69	36.69	-1.37%	7,764
Sep 30, 2025	37.71	37.81	37.20	37.20	37.20	-2.75%	2,477
Sep 29, 2025	38.82	38.82	38.25	38.25	38.25	-0.47%	1,115
Sep 26, 2025	38.13	38.51	37.86	38.43	38.43	1.48%	14,052
Sep 25, 2025	37.48	38.07	37.41	37.87	37.87	0.85%	1,889
Sep 24, 2025	38.10	38.10	37.03	37.55	37.55	-2.29%	17,707