VIE:ADBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	249.90	252.50	247.35	252.50	252.50	2.08%	122
Aug 27, 2026	237.05	247.35	236.55	247.35	247.35	6.43%	117
Aug 26, 2026	231.20	233.55	229.00	232.40	232.40	-0.49%	288
Aug 25, 2026	236.20	236.35	232.15	233.55	233.55	-1.48%	438
Aug 24, 2026	236.95	238.60	235.45	237.05	237.05	0.19%	167
Aug 21, 2026	232.75	236.60	232.00	236.60	236.60	1.26%	189
Aug 20, 2026	232.65	234.10	231.75	233.65	233.65	-0.38%	235
Aug 19, 2026	227.15	234.55	224.65	234.55	234.55	2.99%	172
Aug 18, 2026	219.55	227.75	219.30	227.75	227.75	3.95%	504
Aug 17, 2026	226.30	226.30	219.10	219.10	219.10	-4.07%	427
Aug 14, 2026	232.85	235.55	228.40	228.40	228.40	2.61%	80
Aug 13, 2026	224.40	226.95	222.60	222.60	222.60	0.52%	297
Aug 12, 2026	227.80	227.80	221.45	221.45	221.45	-4.11%	214
Aug 11, 2026	235.55	235.90	230.95	230.95	230.95	-1.26%	198
Aug 10, 2026	229.70	234.00	227.55	233.90	233.90	1.61%	728
Aug 7, 2026	227.15	230.20	226.70	230.20	230.20	3.72%	210
Aug 6, 2026	219.30	221.95	215.80	221.95	221.95	-0.31%	383
Aug 5, 2026	221.70	227.15	221.70	222.65	222.65	1.57%	545
Aug 4, 2026	217.55	219.60	213.85	219.20	219.20	-0.84%	407
Aug 3, 2026	218.10	226.65	218.10	221.05	221.05	3.34%	727
Jul 31, 2026	213.50	213.90	210.85	213.90	213.90	-0.02%	366
Jul 30, 2026	230.85	230.85	213.95	213.95	213.95	-7.30%	298
Jul 29, 2026	219.90	230.80	217.85	230.80	230.80	3.96%	368
Jul 28, 2026	211.65	222.00	211.65	222.00	222.00	5.79%	359
Jul 27, 2026	198.24	209.85	198.24	209.85	209.85	6.69%	398
Jul 24, 2026	186.84	196.70	186.84	196.70	196.70	4.75%	620
Jul 23, 2026	192.16	194.02	187.78	187.78	187.78	-3.52%	488
Jul 22, 2026	199.42	200.80	194.64	194.64	194.64	-2.90%	398
Jul 21, 2026	199.94	201.50	195.20	200.45	200.45	-0.84%	1,047
Jul 20, 2026	208.05	208.05	200.10	202.15	202.15	-0.81%	882
Jul 17, 2026	202.90	207.10	201.85	203.80	203.80	2.60%	284
Jul 16, 2026	196.44	199.20	196.44	198.64	198.64	0.44%	434
Jul 15, 2026	192.36	201.10	192.26	197.76	197.76	1.85%	485
Jul 14, 2026	200.85	200.85	191.86	194.16	194.16	-3.90%	734
Jul 13, 2026	197.12	202.25	196.74	202.05	202.05	2.80%	665
Jul 10, 2026	195.14	198.54	195.14	196.54	196.54	1.80%	448
Jul 9, 2026	193.06	193.50	186.32	193.06	193.06	0.07%	518
Jul 8, 2026	194.60	194.78	190.96	192.92	192.92	-3.35%	787
Jul 7, 2026	192.26	199.60	189.76	199.60	199.60	4.70%	1,600
Jul 6, 2026	191.86	193.04	186.62	190.64	190.64	-0.12%	986
Jul 3, 2026	191.94	191.94	189.74	190.86	190.86	0.09%	682
Jul 2, 2026	188.48	191.40	186.42	190.68	190.68	2.55%	2,738
Jul 1, 2026	180.36	186.76	179.86	185.94	185.94	4.90%	1,171
Jun 30, 2026	181.28	181.28	176.92	177.26	177.26	-1.57%	957
Jun 29, 2026	178.16	183.08	177.02	180.08	180.08	2.40%	722
Jun 26, 2026	171.54	176.10	170.86	175.86	175.86	2.42%	424
Jun 25, 2026	171.34	174.22	169.54	171.70	171.70	-2.48%	1,587
Jun 24, 2026	174.28	177.12	172.74	176.06	176.06	1.67%	670
Jun 23, 2026	169.82	174.76	169.82	173.16	173.16	2.68%	1,187
Jun 22, 2026	171.04	173.92	168.02	168.64	168.64	-1.20%	406