Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
296.12
-7.97 (-2.62%)
At close: Jan 16, 2026, 4:00 PM EST
296.57
+0.44 (0.15%)
After-hours: Jan 16, 2026, 7:59 PM EST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 304.56 | 304.88 | 295.42 | 296.12 | 296.12 | -2.62% | 8,429,741 |
| Jan 15, 2026 | 304.97 | 305.82 | 301.40 | 304.09 | 304.09 | -0.11% | 4,686,220 |
| Jan 14, 2026 | 308.57 | 309.73 | 302.47 | 304.44 | 304.44 | -1.77% | 5,696,520 |
| Jan 13, 2026 | 322.49 | 323.00 | 307.91 | 309.93 | 309.93 | -5.41% | 7,179,610 |
| Jan 12, 2026 | 327.77 | 330.67 | 323.50 | 327.65 | 327.65 | -1.89% | 3,529,546 |
| Jan 9, 2026 | 335.88 | 335.88 | 328.00 | 333.95 | 333.95 | -1.50% | 3,243,637 |
| Jan 8, 2026 | 337.38 | 343.95 | 334.68 | 339.04 | 339.04 | 0.28% | 3,071,550 |
| Jan 7, 2026 | 336.24 | 342.78 | 334.62 | 338.10 | 338.10 | 0.63% | 3,178,564 |
| Jan 6, 2026 | 330.00 | 336.40 | 329.50 | 335.99 | 335.99 | 1.34% | 3,182,411 |
| Jan 5, 2026 | 330.11 | 334.47 | 327.44 | 331.56 | 331.56 | -0.52% | 4,990,740 |
| Jan 2, 2026 | 350.68 | 351.12 | 331.64 | 333.30 | 333.30 | -4.77% | 5,616,485 |
| Dec 31, 2025 | 351.01 | 352.88 | 349.69 | 349.99 | 349.99 | -0.71% | 2,112,950 |
| Dec 30, 2025 | 352.03 | 355.27 | 350.01 | 352.51 | 352.51 | -0.18% | 2,251,555 |
| 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 |
| Dec 15, 2025 | 352.60 | 355.00 | 343.88 | 351.15 | 351.15 | -1.48% | 5,480,102 |
| Dec 12, 2025 | 351.54 | 362.71 | 349.09 | 356.43 | 356.43 | 1.71% | 5,483,921 |
| Dec 11, 2025 | 341.65 | 357.00 | 333.79 | 350.43 | 350.43 | 2.13% | 10,158,661 |
| Dec 10, 2025 | 342.13 | 347.92 | 340.57 | 343.13 | 343.13 | -0.35% | 6,789,914 |
| Dec 9, 2025 | 341.40 | 347.78 | 338.48 | 344.32 | 344.32 | 1.53% | 4,267,653 |
| Dec 8, 2025 | 347.45 | 348.48 | 338.06 | 339.12 | 339.12 | -2.06% | 4,293,603 |
| Dec 5, 2025 | 330.60 | 348.59 | 329.71 | 346.26 | 346.26 | 5.33% | 7,650,368 |
| Dec 4, 2025 | 328.57 | 330.89 | 324.12 | 328.73 | 328.73 | 0.60% | 3,592,313 |
| Dec 3, 2025 | 321.98 | 326.99 | 320.63 | 326.78 | 326.78 | 1.23% | 3,082,184 |
| Dec 2, 2025 | 321.62 | 325.96 | 318.08 | 322.81 | 322.81 | -0.01% | 3,959,502 |
| Dec 1, 2025 | 316.39 | 326.14 | 316.11 | 322.85 | 322.85 | 0.85% | 3,651,321 |
| Nov 28, 2025 | 317.80 | 322.31 | 317.52 | 320.13 | 320.13 | 0.82% | 1,802,225 |
| Nov 26, 2025 | 319.20 | 321.67 | 316.10 | 317.52 | 317.52 | -0.64% | 3,024,994 |
| Nov 25, 2025 | 317.77 | 321.52 | 315.57 | 319.55 | 319.55 | 0.26% | 3,765,001 |
| Nov 24, 2025 | 325.00 | 325.77 | 318.34 | 318.73 | 318.73 | -1.68% | 5,414,378 |
| Nov 21, 2025 | 313.57 | 327.75 | 311.59 | 324.19 | 324.19 | 3.77% | 4,825,412 |
| Nov 20, 2025 | 318.87 | 323.19 | 312.09 | 312.40 | 312.40 | -1.79% | 3,884,778 |
| Nov 19, 2025 | 323.18 | 323.36 | 315.18 | 318.11 | 318.11 | -1.96% | 3,738,436 |
| Nov 18, 2025 | 323.78 | 326.64 | 320.80 | 324.47 | 324.47 | -0.18% | 3,286,395 |
| Nov 17, 2025 | 331.11 | 332.38 | 324.43 | 325.07 | 325.07 | -1.82% | 3,299,999 |
| Nov 14, 2025 | 332.91 | 333.75 | 328.59 | 331.11 | 331.11 | -0.75% | 2,761,396 |
| Nov 13, 2025 | 335.01 | 340.00 | 332.80 | 333.60 | 333.60 | -1.02% | 3,084,558 |
| Nov 12, 2025 | 333.61 | 338.40 | 333.18 | 337.05 | 337.05 | 1.15% | 2,990,154 |
| Nov 11, 2025 | 329.50 | 334.00 | 329.13 | 333.22 | 333.22 | 1.33% | 2,827,150 |
| Nov 10, 2025 | 328.00 | 329.96 | 325.00 | 328.85 | 328.85 | 0.58% | 3,086,999 |
| Nov 7, 2025 | 325.83 | 331.01 | 323.03 | 326.95 | 326.95 | -0.12% | 4,112,574 |
| Nov 6, 2025 | 333.00 | 333.20 | 324.55 | 327.35 | 327.35 | -2.44% | 3,888,696 |
| Nov 5, 2025 | 332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 0.05% | 2,646,694 |