Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	40.27	40.27	38.85	38.92	38.92	-2.68%	1,545
Dec 22, 2025	39.50	40.23	39.29	39.99	39.99	1.94%	8,685
Dec 19, 2025	39.14	39.42	38.82	39.23	39.23	-0.68%	1,252
Dec 18, 2025	39.40	39.60	38.87	39.50	39.50	1.05%	13,801
Dec 17, 2025	38.37	39.52	38.20	39.09	39.09	3.49%	37,595
Dec 16, 2025	37.89	38.70	37.77	37.77	37.77	-0.66%	7,727
Dec 15, 2025	38.00	38.21	37.29	38.02	38.02	-1.63%	5,013
Dec 12, 2025	37.85	39.27	37.82	38.65	38.65	2.11%	16,362
Dec 11, 2025	37.33	38.59	36.56	37.85	37.85	0.64%	25,931
Dec 10, 2025	37.56	38.02	37.38	37.61	37.61	-0.13%	13,166
Dec 9, 2025	37.45	37.79	37.06	37.66	37.66	2.87%	4,973
Dec 8, 2025	36.96	37.88	36.61	36.61	36.61	-2.94%	6,854
Dec 5, 2025	35.22	38.06	35.22	37.72	37.72	8.33%	191,895
Dec 4, 2025	35.17	35.17	34.42	34.82	34.82	-	4,739
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