Adobe Inc. (LON:0R2Y)
London · Delayed Price · Currency is GBP · Price in USD 286.33
-13.94 (-4.64%)
Jan 29, 2026, 5:10 PM GMT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 347.94 | 350.37 | 339.21 | 339.21 | 339.21 | -2.56% | 9,669 |
| Dec 5, 2025 | 329.51 | 348.49 | 329.25 | 348.12 | 348.12 | 5.98% | 18,610 |
| Dec 4, 2025 | 327.40 | 330.90 | 324.12 | 328.49 | 328.49 | 1.10% | 5,874 |
| Dec 3, 2025 | 322.87 | 326.36 | 320.78 | 324.91 | 324.91 | 0.19% | 13,228 |
| Dec 2, 2025 | 323.43 | 325.95 | 318.16 | 324.29 | 324.29 | -0.09% | 4,525 |
| Dec 1, 2025 | 320.00 | 326.14 | 316.27 | 324.57 | 324.57 | 1.34% | 11,374 |
| Nov 28, 2025 | 319.92 | 322.32 | 317.35 | 320.27 | 320.27 | 0.87% | 3,093 |
| Nov 27, 2025 | 317.51 | 317.51 | 317.51 | 317.51 | 317.51 | -0.02% | 105 |
| Nov 26, 2025 | 319.71 | 321.48 | 316.15 | 317.56 | 317.56 | -0.68% | 12,691 |
| Nov 25, 2025 | 318.88 | 321.47 | 315.63 | 319.73 | 319.73 | -0.63% | 6,228 |
| Nov 24, 2025 | 325.00 | 326.59 | 320.02 | 321.77 | 321.77 | -1.52% | 3,699 |
| Nov 21, 2025 | 312.94 | 326.75 | 310.61 | 326.73 | 326.73 | 3.94% | 5,275 |
| Nov 20, 2025 | 321.64 | 323.19 | 313.06 | 314.34 | 314.33 | -1.71% | 8,381 |
| Nov 19, 2025 | 324.66 | 328.38 | 315.16 | 319.81 | 319.81 | -1.60% | 5,128 |
| Nov 18, 2025 | 324.45 | 326.70 | 320.92 | 325.00 | 325.00 | -1.00% | 3,511 |
| Nov 17, 2025 | 331.50 | 333.02 | 327.00 | 328.28 | 328.28 | -0.85% | 4,568 |
| Nov 14, 2025 | 334.60 | 334.60 | 328.60 | 331.08 | 331.08 | -0.79% | 3,346 |