TSX:ADBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	9.26	9.56	9.25	9.54	9.54	4.61%	108,207
May 14, 2026	9.08	9.15	8.92	9.12	9.12	0.44%	65,630
May 13, 2026	9.20	9.20	8.97	9.08	9.08	-2.16%	83,438
May 12, 2026	9.50	9.52	9.26	9.28	9.28	-2.01%	59,803
May 11, 2026	9.70	9.79	9.43	9.47	9.47	-2.77%	175,331
May 8, 2026	9.80	9.80	9.48	9.74	9.74	-1.32%	517,279
May 7, 2026	9.77	9.98	9.77	9.87	9.87	2.39%	243,867
May 6, 2026	9.84	9.84	9.56	9.64	9.64	-2.13%	54,949
May 5, 2026	9.82	9.86	9.57	9.85	9.85	0.97%	57,945
May 4, 2026	9.65	9.83	9.55	9.76	9.76	1.09%	79,190
May 1, 2026	9.61	9.75	9.42	9.65	9.65	1.79%	95,427
Apr 30, 2026	9.23	9.48	9.10	9.48	9.48	1.07%	69,720
Apr 29, 2026	9.28	9.38	9.23	9.38	9.38	0.32%	49,390
Apr 28, 2026	9.28	9.44	9.28	9.35	9.35	1.30%	101,160
Apr 27, 2026	9.36	9.46	9.23	9.23	9.23	-2.33%	99,114
Apr 24, 2026	9.26	9.45	9.20	9.45	9.45	2.49%	105,493
Apr 23, 2026	9.57	9.57	9.01	9.22	9.22	-6.49%	322,176
Apr 22, 2026	9.85	9.95	9.78	9.86	9.86	3.14%	123,391
Apr 21, 2026	9.51	9.80	9.47	9.56	9.56	-0.42%	87,335
Apr 20, 2026	9.57	9.68	9.50	9.60	9.60	1.80%	101,700
Apr 17, 2026	9.80	9.80	9.39	9.43	9.43	-1.46%	102,561
Apr 16, 2026	9.72	9.80	9.49	9.57	9.57	1.48%	67,350
Apr 15, 2026	9.27	9.48	9.23	9.43	9.43	3.63%	93,743
Apr 14, 2026	9.36	9.41	9.01	9.10	9.10	-1.73%	171,056
Apr 13, 2026	8.74	9.26	8.74	9.26	9.26	6.44%	126,238
Apr 10, 2026	8.90	8.90	8.65	8.70	8.70	-2.03%	135,195
Apr 9, 2026	9.15	9.15	8.80	8.88	8.88	-3.69%	133,899
Apr 8, 2026	9.45	9.51	9.18	9.22	9.22	-0.54%	92,326
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%	44,928
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