Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
262.41
+3.37 (1.30%)
At close: Feb 27, 2026, 4:00 PM EST
261.34
-1.07 (-0.41%)
After-hours: Feb 27, 2026, 5:40 PM EST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 254.02 | 262.75 | 253.06 | 262.41 | 262.41 | 1.30% | 5,083,217 |
| Feb 26, 2026 | 261.59 | 263.67 | 256.60 | 259.04 | 259.04 | 0.48% | 6,165,510 |
| Feb 25, 2026 | 253.33 | 257.99 | 250.70 | 257.81 | 257.81 | 1.03% | 5,088,624 |
| Feb 24, 2026 | 245.57 | 258.25 | 244.28 | 255.17 | 255.17 | 3.44% | 5,518,612 |
| Feb 23, 2026 | 254.14 | 254.50 | 244.80 | 246.68 | 246.68 | -4.61% | 7,525,740 |
| Feb 20, 2026 | 255.00 | 262.08 | 254.36 | 258.61 | 258.61 | -0.23% | 6,530,753 |
| Feb 19, 2026 | 263.38 | 265.55 | 257.41 | 259.21 | 259.21 | -1.50% | 3,606,323 |
| Feb 18, 2026 | 260.45 | 263.50 | 257.14 | 263.17 | 263.17 | 1.04% | 5,012,132 |
| Feb 17, 2026 | 265.24 | 269.13 | 255.84 | 260.45 | 260.45 | -1.33% | 5,159,683 |
| Feb 13, 2026 | 262.17 | 265.29 | 257.50 | 263.97 | 263.97 | 0.56% | 6,577,082 |
| Feb 12, 2026 | 258.36 | 262.67 | 251.10 | 262.50 | 262.50 | 2.08% | 8,562,997 |
| Feb 11, 2026 | 263.08 | 264.20 | 255.71 | 257.16 | 257.16 | -2.84% | 7,699,964 |
| Feb 10, 2026 | 266.69 | 270.79 | 263.98 | 264.67 | 264.67 | -0.84% | 5,703,156 |
| Feb 9, 2026 | 267.05 | 269.20 | 262.95 | 266.90 | 266.90 | -0.55% | 6,558,419 |
| Feb 6, 2026 | 271.68 | 275.00 | 265.31 | 268.38 | 268.38 | -0.37% | 5,422,899 |
| Feb 5, 2026 | 277.49 | 281.95 | 268.43 | 269.39 | 269.39 | -3.69% | 6,246,007 |
| Feb 4, 2026 | 267.23 | 282.90 | 264.04 | 279.71 | 279.71 | 2.86% | 8,501,742 |
| Feb 3, 2026 | 282.74 | 284.34 | 271.02 | 271.93 | 271.93 | -7.31% | 8,241,624 |
| Feb 2, 2026 | 297.01 | 299.38 | 290.93 | 293.38 | 293.38 | 0.04% | 4,355,620 |
| Jan 30, 2026 | 291.60 | 295.34 | 290.51 | 293.25 | 293.25 | 0.55% | 5,713,026 |
| Jan 29, 2026 | 291.68 | 293.64 | 284.60 | 291.65 | 291.65 | -2.65% | 7,410,759 |
| Jan 28, 2026 | 299.66 | 303.85 | 297.69 | 299.58 | 299.58 | 0.73% | 3,942,771 |
| Jan 27, 2026 | 303.81 | 304.22 | 292.93 | 297.42 | 297.42 | -2.40% | 4,166,284 |
| Jan 26, 2026 | 301.40 | 306.30 | 301.40 | 304.72 | 304.72 | 1.21% | 4,115,294 |
| Jan 23, 2026 | 301.46 | 303.84 | 299.20 | 301.07 | 301.07 | 0.45% | 4,368,651 |
| Jan 22, 2026 | 296.00 | 301.82 | 295.20 | 299.73 | 299.73 | 1.87% | 4,974,504 |
| Jan 21, 2026 | 290.77 | 294.51 | 288.33 | 294.23 | 294.23 | 1.33% | 5,645,285 |
| Jan 20, 2026 | 294.32 | 295.00 | 288.33 | 290.37 | 290.37 | -1.94% | 6,962,010 |
| Jan 16, 2026 | 304.56 | 304.88 | 295.42 | 296.12 | 296.12 | -2.62% | 8,534,411 |
| Jan 15, 2026 | 304.97 | 305.82 | 301.40 | 304.09 | 304.09 | -0.11% | 4,774,251 |
| Jan 14, 2026 | 308.57 | 309.73 | 302.47 | 304.44 | 304.44 | -1.77% | 5,712,622 |
| Jan 13, 2026 | 322.49 | 323.00 | 307.91 | 309.93 | 309.93 | -5.41% | 7,217,338 |
| Jan 12, 2026 | 327.77 | 330.67 | 323.50 | 327.65 | 327.65 | -1.89% | 3,541,399 |
| Jan 9, 2026 | 335.88 | 335.88 | 328.00 | 333.95 | 333.95 | -1.50% | 3,250,098 |
| Jan 8, 2026 | 337.38 | 343.95 | 334.68 | 339.04 | 339.04 | 0.28% | 3,107,661 |
| Jan 7, 2026 | 336.24 | 342.78 | 334.62 | 338.10 | 338.10 | 0.63% | 3,183,059 |
| Jan 6, 2026 | 330.00 | 336.40 | 329.50 | 335.99 | 335.99 | 1.34% | 3,187,432 |
| Jan 5, 2026 | 330.11 | 334.47 | 327.44 | 331.56 | 331.56 | -0.52% | 5,012,050 |
| Jan 2, 2026 | 350.68 | 351.12 | 331.64 | 333.30 | 333.30 | -4.77% | 5,643,504 |
| Dec 31, 2025 | 351.01 | 352.88 | 349.69 | 349.99 | 349.99 | -0.71% | 2,116,207 |
| Dec 30, 2025 | 352.03 | 355.27 | 350.01 | 352.51 | 352.51 | -0.18% | 2,252,633 |
| Dec 29, 2025 | 353.37 | 356.68 | 351.16 | 353.16 | 353.16 | -0.18% | 2,794,007 |
| Dec 26, 2025 | 352.50 | 356.23 | 352.28 | 353.80 | 353.80 | 0.23% | 1,455,122 |
| Dec 24, 2025 | 352.21 | 354.75 | 351.11 | 352.98 | 352.98 | 0.16% | 1,166,487 |
| Dec 23, 2025 | 357.47 | 359.67 | 350.58 | 352.42 | 352.42 | -1.43% | 3,052,537 |
| Dec 22, 2025 | 355.59 | 359.57 | 354.70 | 357.53 | 357.53 | 0.47% | 2,960,799 |
| Dec 19, 2025 | 355.53 | 357.55 | 351.59 | 355.86 | 355.86 | 0.01% | 8,706,340 |
| Dec 18, 2025 | 355.87 | 358.34 | 351.36 | 355.81 | 355.81 | 0.32% | 3,352,747 |
| Dec 17, 2025 | 347.89 | 357.80 | 347.80 | 354.66 | 354.66 | 1.95% | 4,371,591 |
| Dec 16, 2025 | 350.00 | 355.86 | 345.43 | 347.89 | 347.89 | -0.93% | 4,118,161 |