Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	25.71	26.20	25.68	25.81	25.81	0.04%	20,613
Mar 18, 2026	26.44	26.52	25.66	25.80	25.80	-6.15%	38,942
Mar 17, 2026	26.76	27.49	26.27	27.49	27.49	4.45%	14,047
Mar 16, 2026	26.50	26.92	25.77	26.32	26.32	-1.90%	66,533
Mar 13, 2026	25.91	27.17	25.81	26.83	26.83	-5.13%	313,620
Mar 12, 2026	28.69	28.71	28.10	28.28	28.28	-1.46%	20,089
Mar 11, 2026	28.75	28.76	27.80	28.70	28.70	0.84%	7,307
Mar 10, 2026	29.23	29.23	27.98	28.46	28.46	-1.96%	11,195
Mar 9, 2026	29.60	29.61	29.03	29.03	29.03	-1.96%	15,025
Mar 6, 2026	29.40	29.82	29.25	29.61	29.61	-1.30%	184,102
Mar 5, 2026	28.51	30.00	28.51	30.00	30.00	4.60%	49,045
Mar 4, 2026	28.86	28.93	28.19	28.68	28.68	0.53%	10,335
Mar 3, 2026	27.27	28.75	26.95	28.53	28.53	5.67%	13,449
Mar 2, 2026	26.71	27.35	26.71	27.00	27.00	0.45%	335,117
Feb 27, 2026	26.45	26.96	26.10	26.88	26.88	0.98%	70,834
Feb 26, 2026	26.49	27.02	26.39	26.62	26.62	1.68%	21,088
Feb 25, 2026	25.55	26.35	25.55	26.18	26.18	0.58%	20,771
Feb 24, 2026	25.74	26.60	25.29	26.03	26.03	2.16%	32,580
Feb 23, 2026	26.73	26.73	25.30	25.48	25.48	-4.71%	140,434
Feb 20, 2026	26.76	27.20	26.40	26.74	26.74	-1.15%	12,795
Feb 19, 2026	27.65	27.65	26.97	27.05	27.05	-2.10%	12,169
Feb 18, 2026	27.53	27.63	27.10	27.63	27.63	0.33%	9,462
Feb 13, 2026	27.63	27.73	27.07	27.54	27.54	0.69%	10,906
Feb 12, 2026	26.73	27.35	26.03	27.35	27.35	2.32%	20,154
Feb 11, 2026	27.82	27.82	26.55	26.73	26.73	-2.94%	26,102
Feb 10, 2026	27.63	28.18	27.47	27.54	27.54	-0.72%	14,191
Feb 9, 2026	27.95	28.11	27.50	27.74	27.74	0.14%	14,722
Feb 6, 2026	28.11	28.52	27.70	27.70	27.70	-3.45%	147,918
Feb 5, 2026	29.40	29.58	28.34	28.69	28.69	-2.41%	49,549
Feb 4, 2026	28.45	29.67	27.70	29.40	29.40	3.34%	83,483
Feb 3, 2026	30.32	30.32	28.45	28.45	28.45	-7.81%	226,160
Feb 2, 2026	30.88	31.49	30.76	30.86	30.86	-0.06%	20,166
Jan 30, 2026	30.63	31.00	30.25	30.88	30.88	-0.74%	225,261
Jan 29, 2026	30.70	31.11	29.49	31.11	31.11	0.19%	14,197
Jan 28, 2026	30.98	31.58	30.67	31.05	31.05	0.16%	43,702
Jan 27, 2026	32.34	32.34	30.59	31.00	31.00	-3.91%	149,870
Jan 26, 2026	32.05	32.33	31.84	32.26	32.26	1.67%	28,027
Jan 23, 2026	31.69	32.17	31.66	31.73	31.73	1.34%	16,914
Jan 22, 2026	31.29	32.06	31.29	31.31	31.31	0.42%	110,091
Jan 21, 2026	31.37	31.37	30.72	31.18	31.18	-0.61%	111,258
Jan 20, 2026	31.60	31.92	31.00	31.37	31.37	-2.73%	50,268
Jan 19, 2026	32.00	33.45	32.00	32.25	32.25	1.35%	1,182
Jan 16, 2026	33.00	33.00	31.79	31.82	31.82	-2.69%	19,638
Jan 15, 2026	32.82	32.99	32.41	32.70	32.70	-0.64%	286,884
Jan 14, 2026	33.35	33.47	32.68	32.91	32.91	-2.78%	16,714
Jan 13, 2026	35.59	35.59	33.15	33.85	33.85	-3.92%	15,153
Jan 12, 2026	35.72	35.72	34.85	35.23	35.23	-1.37%	9,805
Jan 9, 2026	36.18	36.18	35.23	35.72	35.72	-2.22%	2,502
Jan 8, 2026	36.09	36.89	36.09	36.53	36.53	0.41%	438
Jan 7, 2026	36.36	36.91	36.13	36.38	36.38	0.06%	20,951