Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.07	13.07	12.75	12.96	12.96	-1.37%	31,464
Jan 8, 2026	13.13	13.32	13.00	13.14	13.14	-0.08%	23,253
Jan 7, 2026	13.09	13.28	13.00	13.15	13.15	0.77%	28,657
Jan 6, 2026	12.86	13.05	12.80	13.05	13.05	1.40%	23,891
Jan 5, 2026	12.88	12.97	12.72	12.87	12.87	-0.54%	75,786
Jan 2, 2026	13.64	13.64	12.87	12.94	12.94	-4.71%	70,723
Dec 31, 2025	13.65	13.65	13.58	13.58	13.58	-0.51%	9,577
Dec 30, 2025	13.69	13.76	13.60	13.65	13.65	-0.29%	12,912
Dec 29, 2025	13.73	13.80	13.65	13.69	13.69	-0.36%	25,524
Dec 24, 2025	13.70	13.78	13.70	13.74	13.74	0.66%	23,549
Dec 23, 2025	13.89	13.92	13.62	13.65	13.65	-1.80%	17,976
Dec 22, 2025	13.83	13.95	13.80	13.90	13.90	0.29%	46,261
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