Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	13.75	13.86	13.70	13.86	13.86	0.58%	31,785
Dec 17, 2025	13.47	13.88	13.47	13.78	13.78	2.00%	62,322
Dec 16, 2025	13.63	13.79	13.45	13.51	13.51	-1.03%	27,008
Dec 15, 2025	13.74	13.75	13.37	13.65	13.65	-1.52%	40,712
Dec 12, 2025	13.74	14.09	13.60	13.86	13.86	1.84%	96,232
Dec 11, 2025	13.30	13.86	12.99	13.61	13.61	1.80%	282,320
Dec 10, 2025	13.40	13.53	13.26	13.37	13.37	-0.07%	115,446
Dec 9, 2025	13.23	13.51	13.18	13.38	13.38	1.44%	69,016
Dec 8, 2025	13.60	13.60	13.16	13.19	13.19	-2.01%	81,767
Dec 5, 2025	12.92	13.55	12.86	13.46	13.46	5.24%	82,203
Dec 4, 2025	12.82	12.85	12.63	12.79	12.79	0.55%	49,833
Dec 3, 2025	12.59	12.72	12.51	12.72	12.72	1.35%	39,047
Dec 2, 2025	12.65	12.69	12.39	12.55	12.55	-0.08%	89,755
Dec 1, 2025	12.42	12.69	12.35	12.56	12.56	1.78%	49,535
Nov 28, 2025	12.44	12.61	12.30	12.34	12.34	-0.56%	28,265
Nov 27, 2025	12.60	12.60	12.40	12.41	12.41	0.32%	7,556
Nov 26, 2025	12.51	12.51	12.33	12.37	12.37	-0.48%	31,424
Nov 25, 2025	12.44	12.51	12.30	12.43	12.43	0.08%	31,653
Nov 24, 2025	12.68	12.68	12.41	12.42	12.42	-1.82%	37,896
Nov 21, 2025	12.15	12.74	12.15	12.65	12.65	4.03%	60,304
Nov 20, 2025	12.44	12.58	12.16	12.16	12.16	-1.86%	49,189
Nov 19, 2025	12.62	12.62	12.29	12.39	12.39	-2.06%	61,748
Nov 18, 2025	12.55	12.71	12.52	12.65	12.65	0.16%	65,316
Nov 17, 2025	12.83	12.94	12.62	12.63	12.63	-1.94%	232,116
Nov 14, 2025	13.00	13.00	12.82	12.88	12.88	-0.92%	284,918
Nov 13, 2025	13.12	13.22	12.97	13.00	13.00	-0.99%	35,911
Nov 12, 2025	13.09	13.18	13.07	13.13	13.13	1.00%	16,406
Nov 11, 2025	12.86	13.02	12.86	13.00	13.00	1.09%	402,064
Nov 10, 2025	12.84	12.86	12.68	12.86	12.86	1.26%	51,815
Nov 7, 2025	12.67	12.89	12.60	12.70	12.70	-0.55%	68,422
Nov 6, 2025	13.11	13.11	12.66	12.77	12.77	-2.37%	97,088
Nov 5, 2025	12.97	13.11	12.91	13.08	13.08	-	127,688
Nov 4, 2025	13.09	13.25	12.98	13.08	13.08	-0.46%	262,172
Nov 3, 2025	13.30	13.35	12.99	13.14	13.14	-1.13%	36,086
Oct 31, 2025	13.17	13.30	13.16	13.29	13.29	0.30%	187,023
Oct 30, 2025	13.26	13.43	13.02	13.25	13.25	0.53%	107,504
Oct 29, 2025	13.99	13.99	13.16	13.18	13.18	-6.06%	183,346
Oct 28, 2025	14.01	14.16	13.97	14.03	14.03	0.43%	59,222
Oct 27, 2025	13.89	13.98	13.78	13.97	13.97	1.23%	23,582
Oct 24, 2025	13.85	13.97	13.79	13.80	13.80	-	25,072
Oct 23, 2025	13.85	13.85	13.64	13.80	13.80	-	26,491
Oct 22, 2025	13.96	14.05	13.79	13.80	13.80	-1.22%	62,702
Oct 21, 2025	13.35	13.98	13.35	13.97	13.97	4.25%	87,275
Oct 20, 2025	13.14	13.42	13.09	13.40	13.40	3.00%	50,883
Oct 17, 2025	12.80	13.05	12.78	13.01	13.01	1.32%	58,473
Oct 16, 2025	13.02	13.13	12.80	12.84	12.84	-0.62%	409,876
Oct 15, 2025	13.20	13.20	12.86	12.92	12.92	-1.60%	97,212
Oct 14, 2025	13.13	13.21	13.01	13.13	13.13	-0.45%	38,929
Oct 10, 2025	13.63	13.63	13.16	13.19	13.19	-2.87%	78,523
Oct 9, 2025	13.73	13.73	13.46	13.58	13.58	-0.44%	39,999