TSX:ADBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	9.41	9.43	9.23	9.27	9.27	-1.90%	38,779
Apr 6, 2026	9.34	9.49	9.29	9.45	9.45	0.75%	84,516
Apr 2, 2026	9.32	9.42	9.20	9.38	9.38	0.64%	54,153
Apr 1, 2026	9.38	9.38	9.10	9.32	9.32	-0.64%	258,534
Mar 31, 2026	9.35	9.42	9.29	9.38	9.38	0.86%	70,713
Mar 30, 2026	9.11	9.38	9.11	9.30	9.30	2.54%	48,705
Mar 27, 2026	9.21	9.21	9.00	9.07	9.07	-2.26%	66,251
Mar 26, 2026	9.03	9.41	9.03	9.28	9.28	0.98%	72,338
Mar 25, 2026	9.30	9.37	9.05	9.19	9.19	-0.43%	79,160
Mar 24, 2026	9.50	9.50	9.18	9.23	9.23	-3.55%	170,578
Mar 23, 2026	9.64	9.69	9.53	9.57	9.57	0.10%	54,381
Mar 20, 2026	9.40	9.61	9.33	9.56	9.56	0.53%	102,243
Mar 19, 2026	9.45	9.62	9.44	9.51	9.51	-	123,838
Mar 18, 2026	9.77	9.82	9.50	9.51	9.51	-3.35%	48,488
Mar 17, 2026	9.79	9.98	9.79	9.84	9.84	1.03%	104,341
Mar 16, 2026	9.62	9.90	9.45	9.74	9.74	0.93%	99,461
Mar 13, 2026	9.66	9.91	9.59	9.65	9.65	-7.83%	173,185
Mar 12, 2026	10.59	10.63	10.42	10.47	10.47	-1.13%	44,728
Mar 11, 2026	10.68	10.82	10.43	10.59	10.59	-0.75%	33,684
Mar 10, 2026	10.96	10.96	10.44	10.67	10.67	-2.29%	53,819
Mar 9, 2026	10.88	11.01	10.75	10.92	10.92	-0.73%	33,802
Mar 6, 2026	10.89	11.00	10.69	11.00	11.00	0.64%	44,557
Mar 5, 2026	10.63	11.02	10.63	10.93	10.93	3.31%	64,281
Mar 4, 2026	10.56	10.69	10.47	10.58	10.58	0.86%	142,359
Mar 3, 2026	10.12	10.55	10.09	10.49	10.49	3.66%	58,459
Mar 2, 2026	10.00	10.21	9.96	10.12	10.12	-0.30%	45,265
Feb 27, 2026	9.90	10.17	9.82	10.15	10.15	1.30%	39,131
Feb 26, 2026	10.09	10.20	9.95	10.02	10.02	0.30%	51,336
Feb 25, 2026	9.91	9.99	9.75	9.99	9.99	1.11%	61,353
Feb 24, 2026	9.55	9.98	9.47	9.88	9.88	3.35%	66,972
Feb 23, 2026	9.87	9.87	9.49	9.56	9.56	-4.40%	107,075
Feb 20, 2026	9.88	10.14	9.88	10.00	10.00	-0.40%	65,833
Feb 19, 2026	10.21	10.23	9.97	10.04	10.04	-1.38%	28,266
Feb 18, 2026	10.06	10.18	10.00	10.18	10.18	0.99%	30,852
Feb 17, 2026	10.27	10.38	9.92	10.08	10.08	-1.27%	34,608
Feb 13, 2026	10.22	10.27	9.98	10.21	10.21	0.39%	59,780
Feb 12, 2026	10.03	10.17	9.75	10.17	10.17	2.11%	39,836
Feb 11, 2026	10.23	10.23	9.91	9.96	9.96	-2.92%	149,583
Feb 10, 2026	10.36	10.46	10.23	10.26	10.26	-0.87%	125,443
Feb 9, 2026	10.50	10.50	10.22	10.35	10.35	-0.48%	149,917
Feb 6, 2026	10.49	10.65	10.28	10.40	10.40	-0.29%	81,276
Feb 5, 2026	10.80	10.90	10.43	10.43	10.43	-3.78%	55,800
Feb 4, 2026	10.39	10.93	10.23	10.84	10.84	2.85%	51,281
Feb 3, 2026	11.08	11.08	10.52	10.54	10.54	-7.38%	134,343
Feb 2, 2026	11.53	11.58	11.28	11.38	11.38	0.09%	28,997
Jan 30, 2026	11.30	11.42	11.30	11.37	11.37	0.44%	36,469
Jan 29, 2026	11.33	11.33	11.05	11.32	11.32	-1.99%	104,298
Jan 28, 2026	11.59	11.75	11.55	11.55	11.55	0.26%	53,738
Jan 27, 2026	11.76	11.76	11.36	11.52	11.52	-2.46%	41,300
Jan 26, 2026	11.70	11.87	11.70	11.81	11.81	1.03%	40,253