Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
245.99
-0.01 (0.00%)
At close: Mar 19, 2026, 4:00 PM EDT
243.90
-2.09 (-0.85%)
Pre-market: Mar 20, 2026, 7:19 AM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 246.96 | 250.40 | 244.27 | 245.99 | 245.99 | - | 4,433,828 |
| Mar 18, 2026 | 252.46 | 254.49 | 245.18 | 246.00 | 246.00 | -3.23% | 7,238,208 |
| Mar 17, 2026 | 252.99 | 258.91 | 252.14 | 254.20 | 254.20 | 0.93% | 6,430,866 |
| Mar 16, 2026 | 248.25 | 256.37 | 244.55 | 251.86 | 251.86 | 1.02% | 11,631,625 |
| Mar 13, 2026 | 249.00 | 256.70 | 247.16 | 249.32 | 249.32 | -7.58% | 17,292,778 |
| Mar 12, 2026 | 273.35 | 276.28 | 269.20 | 269.78 | 269.78 | -1.43% | 8,921,461 |
| Mar 11, 2026 | 277.93 | 280.38 | 269.25 | 273.71 | 273.71 | -0.52% | 4,808,488 |
| Mar 10, 2026 | 281.82 | 282.40 | 268.37 | 275.13 | 275.13 | -2.59% | 4,565,013 |
| Mar 9, 2026 | 281.32 | 285.20 | 277.90 | 282.44 | 282.44 | -0.42% | 4,723,221 |
| Mar 6, 2026 | 280.28 | 283.85 | 276.05 | 283.62 | 283.62 | 0.67% | 4,802,278 |
| Mar 5, 2026 | 275.40 | 285.36 | 275.40 | 281.74 | 281.74 | 3.16% | 5,822,261 |
| Mar 4, 2026 | 271.51 | 276.67 | 270.34 | 273.12 | 273.12 | 0.79% | 4,329,153 |
| Mar 3, 2026 | 260.05 | 272.83 | 260.05 | 270.99 | 270.99 | 3.88% | 6,206,582 |
| Mar 2, 2026 | 257.60 | 264.22 | 257.06 | 260.88 | 260.88 | -0.58% | 3,486,901 |
| Feb 27, 2026 | 254.02 | 262.75 | 253.06 | 262.41 | 262.41 | 1.30% | 5,098,206 |
| Feb 26, 2026 | 261.59 | 263.67 | 256.60 | 259.04 | 259.04 | 0.48% | 6,208,147 |
| Feb 25, 2026 | 253.33 | 257.99 | 250.70 | 257.81 | 257.81 | 1.03% | 5,108,563 |
| Feb 24, 2026 | 245.57 | 258.25 | 244.28 | 255.17 | 255.17 | 3.44% | 5,529,146 |
| Feb 23, 2026 | 254.14 | 254.50 | 244.80 | 246.68 | 246.68 | -4.61% | 7,602,386 |
| Feb 20, 2026 | 255.00 | 262.08 | 254.36 | 258.61 | 258.61 | -0.23% | 6,590,752 |
| Feb 19, 2026 | 263.38 | 265.55 | 257.41 | 259.21 | 259.21 | -1.50% | 3,616,213 |
| Feb 18, 2026 | 260.45 | 263.50 | 257.14 | 263.17 | 263.17 | 1.04% | 5,033,238 |
| Feb 17, 2026 | 265.24 | 269.13 | 255.84 | 260.45 | 260.45 | -1.33% | 5,208,323 |
| Feb 13, 2026 | 262.17 | 265.29 | 257.50 | 263.97 | 263.97 | 0.56% | 6,589,694 |
| Feb 12, 2026 | 258.36 | 262.67 | 251.10 | 262.50 | 262.50 | 2.08% | 8,656,974 |
| Feb 11, 2026 | 263.08 | 264.20 | 255.71 | 257.16 | 257.16 | -2.84% | 8,759,941 |
| Feb 10, 2026 | 266.69 | 270.79 | 263.98 | 264.67 | 264.67 | -0.84% | 5,718,574 |
| Feb 9, 2026 | 267.05 | 269.20 | 262.95 | 266.90 | 266.90 | -0.55% | 6,576,297 |
| Feb 6, 2026 | 271.68 | 275.00 | 265.31 | 268.38 | 268.38 | -0.37% | 5,448,423 |
| Feb 5, 2026 | 277.49 | 281.95 | 268.43 | 269.39 | 269.39 | -3.69% | 6,293,553 |
| Feb 4, 2026 | 267.23 | 282.90 | 264.04 | 279.71 | 279.71 | 2.86% | 8,554,186 |
| Feb 3, 2026 | 282.74 | 284.34 | 271.02 | 271.93 | 271.93 | -7.31% | 8,324,923 |
| Feb 2, 2026 | 297.01 | 299.38 | 290.93 | 293.38 | 293.38 | 0.04% | 4,357,004 |
| 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 |