Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	259.20	262.04	253.33	257.69	257.69	-0.12%	10,588
Feb 19, 2026	264.46	269.00	257.61	257.99	257.99	-1.27%	7,904
Feb 18, 2026	260.69	263.57	257.46	261.31	261.31	0.41%	101,328
Feb 17, 2026	264.42	269.20	255.84	260.25	260.25	-1.37%	20,707
Feb 16, 2026	263.87	263.87	263.87	263.87	263.87	-	47
Feb 13, 2026	262.10	266.39	257.61	263.87	263.87	3.20%	6,942
Feb 12, 2026	258.00	262.00	251.23	255.68	255.68	-1.28%	12,994
Feb 11, 2026	265.73	267.89	255.77	259.00	259.00	-2.18%	13,790
Feb 10, 2026	267.54	271.07	263.20	264.78	264.78	-1.38%	22,899
Feb 9, 2026	269.39	275.00	262.94	268.49	268.49	0.58%	15,804
Feb 6, 2026	266.70	275.58	265.93	266.94	266.94	-1.85%	10,841
Feb 5, 2026	279.71	282.51	269.23	271.97	271.97	-3.18%	15,270
Feb 4, 2026	273.59	281.88	264.00	280.90	280.90	2.77%	35,006
Feb 3, 2026	292.00	293.22	271.07	273.32	273.32	-6.75%	27,764
Feb 2, 2026	291.51	299.39	289.00	293.11	293.11	-0.34%	6,792
Jan 30, 2026	291.64	295.35	288.00	294.10	294.10	1.41%	6,330
Jan 29, 2026	296.00	298.39	284.66	290.01	290.01	-3.19%	20,515
Jan 28, 2026	297.20	303.89	296.00	299.57	299.57	1.24%	7,815
Jan 27, 2026	304.51	309.81	292.94	295.89	295.89	-2.67%	20,316
Jan 26, 2026	300.26	306.24	299.95	304.00	304.00	1.16%	14,199
Jan 23, 2026	300.54	303.83	298.00	300.50	300.50	0.39%	7,806
Jan 22, 2026	295.70	301.80	294.00	299.33	299.33	3.10%	29,480
Jan 21, 2026	290.90	292.75	288.33	290.34	290.33	-1.09%	9,086
Jan 20, 2026	296.53	296.53	288.34	293.55	293.55	-1.36%	24,443
Jan 16, 2026	304.78	306.00	295.43	297.60	297.60	-2.01%	16,638
Jan 15, 2026	305.75	305.94	301.40	303.70	303.70	0.08%	11,266
Jan 14, 2026	311.18	312.00	302.47	303.47	303.47	-1.60%	12,813
Jan 13, 2026	327.48	328.42	307.91	308.42	308.42	-6.48%	16,680
Jan 12, 2026	331.25	332.50	323.50	329.80	329.80	-1.02%	18,004
Jan 9, 2026	340.00	344.59	328.02	333.19	333.18	-2.27%	10,841
Jan 8, 2026	338.03	344.00	334.89	340.92	340.92	0.38%	15,815
Jan 7, 2026	335.83	342.46	334.97	339.62	339.62	1.74%	96,423
Jan 6, 2026	332.54	336.34	328.80	333.80	333.80	0.09%	12,084
Jan 5, 2026	333.20	334.43	327.50	333.50	333.50	-0.38%	22,277
Jan 2, 2026	349.80	355.61	331.61	334.77	334.77	-4.89%	17,632
Dec 31, 2025	351.90	353.49	349.92	352.00	352.00	-0.49%	1,508
Dec 30, 2025	352.72	355.27	350.40	353.73	353.73	0.41%	1,214
Dec 29, 2025	353.50	356.75	350.00	352.30	352.30	-0.20%	4,489
Dec 24, 2025	352.73	356.00	350.00	353.00	353.00	0.50%	678
Dec 23, 2025	357.50	360.00	351.21	351.23	351.23	-1.93%	2,506
Dec 22, 2025	356.20	359.60	354.50	358.14	358.14	0.41%	5,605
Dec 19, 2025	355.23	359.19	351.20	356.67	356.67	0.54%	8,534
Dec 18, 2025	355.27	358.39	351.65	354.74	354.74	0.42%	4,220
Dec 17, 2025	347.35	357.85	347.00	353.26	353.26	1.94%	20,409
Dec 16, 2025	348.10	355.92	345.95	346.54	346.54	-1.03%	6,533
Dec 15, 2025	356.00	356.00	343.91	350.17	350.17	-1.65%	13,258
Dec 12, 2025	351.60	362.67	349.65	356.06	356.06	0.39%	18,154
Dec 11, 2025	341.10	356.83	333.82	354.67	354.67	3.32%	23,483
Dec 10, 2025	345.15	347.00	340.52	343.26	343.26	-0.49%	21,344
Dec 9, 2025	339.57	347.76	338.90	344.94	344.94	1.69%	17,742