Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.09	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	36.39	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%	41,779
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%	20,034
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%	55,417
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	37.66	37.66	36.92	37.27	37.27	-1.01%	15,370
Oct 2, 2025	37.06	37.65	36.61	37.65	37.65	2.62%	7,132
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%	2,602
Sep 29, 2025	38.82	38.82	38.25	38.25	38.25	-0.47%	1,215
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
Sep 23, 2025	38.80	39.25	38.20	38.43	38.43	-0.49%	4,763
Sep 22, 2025	39.24	39.24	38.53	38.62	38.62	-0.59%	9,087
Sep 19, 2025	39.19	39.40	38.72	38.85	38.85	0.88%	2,847
Sep 18, 2025	38.25	39.36	38.25	38.51	38.51	0.68%	32,066
Sep 17, 2025	37.74	38.72	37.70	38.25	38.25	2.38%	17,218
Sep 16, 2025	36.97	37.80	36.97	37.36	37.36	1.22%	9,527
Sep 15, 2025	38.00	38.02	36.71	36.91	36.91	-2.87%	33,700
Sep 12, 2025	38.92	39.30	36.88	38.00	38.00	-0.81%	54,286
Sep 11, 2025	38.78	38.78	37.45	38.31	38.31	-0.60%	21,044
Sep 10, 2025	39.00	39.00	37.72	38.54	38.54	0.36%	13,106
Sep 9, 2025	39.16	39.40	38.37	38.40	38.40	-0.93%	1,139
Sep 8, 2025	37.72	38.76	37.61	38.76	38.76	2.76%	5,186
Sep 5, 2025	37.44	37.95	37.30	37.72	37.72	1.32%	1,987
Sep 4, 2025	37.38	37.57	36.44	37.23	37.23	-1.51%	8,798