Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	250.67	256.84	244.77	255.25	255.25	-5.54%	82,808
Mar 12, 2026	272.47	276.30	269.33	270.23	270.23	-0.50%	13,776
Mar 11, 2026	275.80	280.00	269.30	271.59	271.59	-1.19%	34,844
Mar 10, 2026	283.00	286.00	268.32	274.86	274.86	-2.12%	19,578
Mar 9, 2026	282.13	285.30	275.90	280.82	280.82	0.19%	14,051
Mar 6, 2026	283.50	288.08	275.00	280.29	280.29	-0.61%	20,253
Mar 5, 2026	273.77	285.30	268.05	282.02	282.02	2.59%	18,307
Mar 4, 2026	270.20	276.68	269.59	274.91	274.91	1.16%	10,335
Mar 3, 2026	259.60	272.11	254.87	271.76	271.76	2.99%	16,682
Mar 2, 2026	261.26	263.91	250.00	263.87	263.87	0.91%	6,308
Feb 27, 2026	258.05	261.78	253.02	261.48	261.48	1.18%	9,034
Feb 26, 2026	257.07	263.69	254.50	258.42	258.42	0.97%	18,504
Feb 25, 2026	255.50	258.61	250.70	255.94	255.94	0.06%	17,930
Feb 24, 2026	246.85	258.17	244.44	255.78	255.78	4.09%	15,131
Feb 23, 2026	259.00	261.50	244.85	245.73	245.73	-4.64%	35,283
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