Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	245.95	251.80	245.95	251.45	-	1.74%	1,476
Jan 30, 2026	242.85	248.30	242.85	247.15	247.15	2.83%	1,468
Jan 29, 2026	246.95	248.00	239.00	240.35	240.35	-4.49%	7,173
Jan 28, 2026	247.90	254.20	247.20	251.65	251.65	2.26%	1,903
Jan 27, 2026	258.00	258.20	245.25	246.10	246.10	-4.22%	5,677
Jan 26, 2026	255.25	257.75	253.85	256.95	256.95	0.33%	2,694
Jan 23, 2026	256.70	258.30	255.40	256.10	256.10	-	1,341
Jan 22, 2026	252.95	257.05	250.90	256.10	256.10	3.47%	9,527
Jan 21, 2026	249.00	249.25	246.65	247.50	247.50	-0.44%	2,277
Jan 20, 2026	250.70	251.35	246.50	248.60	248.60	-1.49%	3,126
Jan 19, 2026	251.80	253.15	251.60	252.35	252.35	-1.75%	2,817
Jan 16, 2026	262.90	262.90	255.00	256.85	256.85	-2.02%	2,314
Jan 15, 2026	262.45	263.15	260.00	262.15	262.15	0.42%	5,334
Jan 14, 2026	267.45	267.50	261.00	261.05	261.05	-3.37%	4,882
Jan 13, 2026	281.40	281.40	270.15	270.15	270.15	-4.22%	5,000
Jan 12, 2026	283.45	283.45	277.00	282.05	282.05	-1.31%	4,031
Jan 9, 2026	291.30	292.60	282.50	285.80	285.80	-2.26%	2,174
Jan 8, 2026	289.70	294.15	288.00	292.40	292.40	0.74%	996
Jan 7, 2026	288.00	291.40	287.00	290.25	290.25	1.15%	1,390
Jan 6, 2026	283.50	287.25	281.20	286.95	286.95	1.79%	4,664
Jan 5, 2026	283.00	284.55	279.95	281.90	281.90	-1.52%	6,393
Jan 2, 2026	299.55	300.05	284.35	286.25	286.25	-4.66%	2,252
Dec 30, 2025	300.00	300.25	299.00	300.25	300.25	0.33%	585
Dec 29, 2025	300.30	302.15	298.80	299.25	299.25	-0.53%	726
Dec 23, 2025	304.20	304.20	300.00	300.85	300.85	-1.25%	1,120
Dec 22, 2025	303.95	305.45	302.00	304.65	304.65	0.33%	914
Dec 19, 2025	304.15	304.15	301.65	303.65	303.65	0.46%	1,492
Dec 18, 2025	302.50	305.00	301.20	302.25	302.25	0.08%	2,086
Dec 17, 2025	297.30	303.95	296.30	302.00	302.00	1.27%	1,021
Dec 16, 2025	297.00	300.30	296.00	298.20	298.20	-0.05%	544
Dec 15, 2025	300.20	301.15	292.90	298.35	298.35	-2.44%	2,049
Dec 12, 2025	299.60	309.00	298.80	305.80	305.80	4.12%	1,975
Dec 11, 2025	290.30	300.60	284.90	293.70	293.70	-0.86%	3,622
Dec 10, 2025	296.85	298.00	293.55	296.25	296.25	-0.35%	3,387
Dec 9, 2025	291.50	298.00	291.50	297.30	297.30	1.31%	3,327
Dec 8, 2025	298.85	300.50	293.45	293.45	293.45	-1.26%	2,104
Dec 5, 2025	282.60	298.90	282.05	297.20	297.20	6.50%	3,669
Dec 4, 2025	281.60	283.45	278.00	279.05	279.05	0.49%	1,057
Dec 3, 2025	278.15	279.80	276.10	277.70	277.70	-0.05%	991
Dec 2, 2025	278.30	280.00	273.80	277.85	277.85	-0.30%	1,407
Dec 1, 2025	275.30	279.90	272.40	278.70	278.70	0.45%	4,170
Nov 28, 2025	274.90	277.90	274.80	277.45	277.45	0.74%	1,286
Nov 27, 2025	274.55	275.65	274.20	275.40	275.40	0.31%	2,003
Nov 26, 2025	276.85	277.20	273.25	274.55	274.55	-1.01%	3,032
Nov 25, 2025	277.20	277.35	272.55	277.35	277.35	-0.86%	3,484
Nov 24, 2025	283.70	283.70	278.00	279.75	279.75	1.51%	2,169
Nov 21, 2025	270.60	275.60	270.35	275.60	275.60	0.25%	1,365
Nov 20, 2025	277.90	280.00	274.65	274.90	274.90	-0.13%	614
Nov 19, 2025	279.85	281.05	273.75	275.25	275.25	-1.68%	892
Nov 18, 2025	279.55	281.35	278.50	279.95	279.95	-1.50%	669