Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.90	14.10	13.85	14.08	14.08	1.59%	207,256
Sep 25, 2025	13.71	13.95	13.71	13.86	13.86	0.36%	33,834
Sep 24, 2025	13.96	13.96	13.61	13.81	13.81	-2.40%	138,443
Sep 23, 2025	14.30	14.39	14.15	14.15	14.15	-0.70%	262,802
Sep 22, 2025	14.30	14.30	14.07	14.25	14.25	-0.63%	94,621
Sep 19, 2025	14.47	14.49	14.20	14.34	14.34	-0.35%	60,126
Sep 18, 2025	14.39	14.49	14.32	14.39	14.39	1.55%	508,640
Sep 17, 2025	13.88	14.27	13.84	14.17	14.17	2.68%	161,230
Sep 16, 2025	13.74	13.95	13.64	13.80	13.80	1.55%	58,988
Sep 15, 2025	13.74	14.00	13.51	13.59	13.59	-0.73%	122,836
Sep 12, 2025	14.21	14.30	13.40	13.69	13.69	-0.51%	668,518
Sep 11, 2025	13.90	13.93	13.60	13.76	13.76	0.29%	119,846
Sep 10, 2025	14.03	14.03	13.65	13.72	13.72	-1.15%	131,302
Sep 9, 2025	14.12	14.12	13.83	13.88	13.88	-1.07%	44,387
Sep 8, 2025	13.60	14.03	13.50	14.03	14.03	2.71%	22,926
Sep 5, 2025	13.57	13.87	13.50	13.66	13.66	1.41%	38,854
Sep 4, 2025	13.36	13.48	13.00	13.47	13.47	-1.32%	35,561
Sep 3, 2025	13.51	13.65	13.47	13.65	13.65	1.04%	19,846
Sep 2, 2025	13.67	13.70	13.39	13.51	13.51	-3.29%	41,884
Aug 29, 2025	13.82	13.97	13.82	13.97	13.97	0.79%	9,688
Aug 28, 2025	13.97	13.97	13.70	13.86	13.86	-0.79%	25,714
Aug 27, 2025	13.96	14.07	13.95	13.97	13.97	0.36%	8,921
Aug 26, 2025	14.27	14.27	13.87	13.92	13.92	-1.83%	15,031
Aug 22, 2025	13.90	14.20	13.90	14.18	14.18	2.38%	20,147
Aug 21, 2025	13.80	13.86	13.66	13.85	13.85	-0.07%	19,194
Aug 20, 2025	14.17	14.22	13.86	13.86	13.86	-1.98%	24,990
Aug 19, 2025	14.14	14.25	14.03	14.14	14.14	0.86%	26,458
Aug 18, 2025	13.90	14.05	13.87	14.02	14.02	0.65%	25,408
Aug 15, 2025	13.76	14.00	13.69	13.93	13.93	1.98%	22,687
Aug 14, 2025	13.83	13.83	13.60	13.66	13.66	-0.87%	16,108
Aug 13, 2025	13.39	13.78	13.24	13.78	13.78	3.77%	32,257
Aug 12, 2025	13.13	13.28	13.00	13.28	13.28	1.45%	23,848
Aug 11, 2025	13.18	13.44	13.05	13.09	13.09	-2.24%	32,465
Aug 8, 2025	13.33	13.39	13.21	13.39	13.39	0.98%	27,675
Aug 7, 2025	13.52	13.63	13.05	13.26	13.26	-2.28%	147,743
Aug 6, 2025	13.30	13.57	13.30	13.57	13.57	2.03%	18,452
Aug 5, 2025	13.38	13.44	13.25	13.30	13.30	-2.64%	53,928
Aug 1, 2025	13.93	13.93	13.66	13.66	13.66	-2.84%	38,787
Jul 31, 2025	14.26	14.26	13.94	14.06	14.06	-1.68%	47,893
Jul 30, 2025	14.58	14.58	14.28	14.30	14.30	-1.92%	22,813
Jul 29, 2025	14.48	14.76	14.48	14.58	14.58	0.69%	18,449
Jul 28, 2025	14.55	14.59	14.48	14.48	14.48	-0.48%	9,950
Jul 25, 2025	14.58	14.62	14.55	14.55	14.55	-0.41%	7,560
Jul 24, 2025	14.64	14.69	14.56	14.61	14.61	-0.20%	13,511
Jul 23, 2025	14.62	14.68	14.52	14.64	14.64	0.14%	12,428
Jul 22, 2025	14.49	14.69	14.49	14.62	14.62	1.18%	24,761
Jul 21, 2025	14.44	14.46	14.33	14.45	14.45	0.49%	12,100
Jul 18, 2025	14.48	14.48	14.32	14.38	14.38	-0.14%	10,012
Jul 17, 2025	14.24	14.40	14.15	14.40	14.40	1.19%	28,767
Jul 16, 2025	14.38	14.38	14.13	14.23	14.23	-0.70%	18,717