Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
238.14
-4.13 (-1.70%)
At close: Oct 12, 2026, 4:00 PM EDT
238.45
+0.31 (0.13%)
After-hours: Oct 12, 2026, 7:43 PM EDT
Adobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 234.63 | 242.46 | 232.85 | 238.14 | 238.14 | -1.70% | 4,529,521 |
| Oct 9, 2026 | 240.00 | 245.16 | 240.00 | 242.27 | 242.27 | 0.51% | 3,876,569 |
| Oct 8, 2026 | 232.82 | 241.19 | 231.07 | 241.05 | 241.05 | 3.56% | 5,782,508 |
| Oct 7, 2026 | 236.44 | 237.30 | 227.00 | 232.77 | 232.77 | -2.25% | 6,547,356 |
| Oct 6, 2026 | 240.87 | 240.87 | 236.77 | 238.12 | 238.12 | -0.28% | 2,619,481 |
| Oct 5, 2026 | 238.68 | 241.00 | 235.51 | 238.79 | 238.79 | 0.46% | 3,285,702 |
| Oct 2, 2026 | 243.05 | 243.92 | 236.88 | 237.69 | 237.69 | -1.49% | 3,101,429 |
| Oct 1, 2026 | 245.93 | 248.30 | 237.79 | 241.28 | 241.28 | 0.56% | 4,491,297 |
| Sep 30, 2026 | 233.70 | 240.84 | 231.95 | 239.94 | 239.94 | 2.90% | 4,322,900 |
| Sep 29, 2026 | 230.99 | 233.33 | 228.68 | 233.17 | 233.17 | 0.94% | 4,106,559 |
| Sep 28, 2026 | 229.72 | 231.49 | 224.67 | 231.01 | 231.01 | -1.89% | 5,228,681 |
| Sep 25, 2026 | 238.85 | 241.16 | 234.96 | 235.47 | 235.47 | -1.45% | 3,115,375 |
| Sep 24, 2026 | 241.67 | 244.21 | 236.84 | 238.93 | 238.93 | -0.73% | 3,679,800 |
| Sep 23, 2026 | 239.48 | 241.74 | 237.51 | 240.69 | 240.69 | 1.02% | 3,856,271 |
| Sep 22, 2026 | 254.52 | 254.67 | 237.69 | 238.25 | 238.25 | -4.52% | 7,368,200 |
| Sep 21, 2026 | 248.92 | 251.48 | 244.23 | 249.52 | 249.52 | 0.24% | 5,186,608 |
| Sep 18, 2026 | 251.58 | 252.67 | 247.21 | 248.92 | 248.92 | -1.48% | 10,201,072 |
| Sep 17, 2026 | 250.35 | 252.84 | 245.40 | 252.67 | 252.67 | 0.87% | 5,116,531 |
| Sep 16, 2026 | 253.34 | 254.98 | 249.27 | 250.50 | 250.50 | -2.82% | 4,476,061 |
| Sep 15, 2026 | 261.70 | 264.47 | 257.25 | 257.76 | 257.76 | -2.95% | 4,893,782 |
| Sep 14, 2026 | 261.51 | 266.10 | 256.66 | 265.60 | 265.60 | 5.30% | 5,723,344 |
| Sep 11, 2026 | 242.17 | 255.30 | 241.51 | 252.23 | 252.23 | 1.37% | 10,780,432 |
| Sep 10, 2026 | 251.81 | 255.00 | 247.19 | 248.83 | 248.83 | -2.37% | 10,397,169 |
| Sep 9, 2026 | 258.13 | 259.43 | 254.40 | 254.86 | 254.86 | -0.93% | 4,165,480 |
| Sep 8, 2026 | 262.81 | 262.81 | 254.25 | 257.26 | 257.26 | -3.47% | 5,491,058 |
| Sep 4, 2026 | 274.47 | 275.91 | 263.93 | 266.51 | 266.51 | -6.73% | 6,644,829 |
| Sep 3, 2026 | 285.48 | 292.88 | 283.84 | 285.75 | 285.75 | 2.13% | 3,548,252 |
| Sep 2, 2026 | 283.50 | 287.49 | 279.43 | 279.79 | 279.79 | -2.20% | 3,857,183 |
| Sep 1, 2026 | 288.26 | 294.53 | 285.48 | 286.08 | 286.08 | -2.29% | 4,454,523 |
| Aug 31, 2026 | 287.65 | 294.13 | 286.26 | 292.79 | 292.79 | 0.44% | 5,214,252 |
| Aug 28, 2026 | 288.22 | 294.09 | 286.52 | 291.52 | 291.52 | 0.82% | 3,650,841 |
| Aug 27, 2026 | 279.16 | 291.18 | 278.37 | 289.15 | 289.15 | 5.73% | 6,525,257 |
| Aug 26, 2026 | 265.19 | 274.60 | 265.04 | 273.47 | 273.47 | -0.16% | 3,635,877 |
| Aug 25, 2026 | 270.76 | 275.91 | 269.28 | 273.92 | 273.92 | -0.85% | 3,140,195 |
| Aug 24, 2026 | 275.00 | 279.00 | 273.25 | 276.27 | 276.27 | 0.35% | 3,598,911 |
| Aug 21, 2026 | 272.37 | 277.10 | 269.92 | 275.30 | 275.30 | 1.13% | 4,346,427 |
| Aug 20, 2026 | 272.73 | 274.25 | 269.66 | 272.22 | 272.22 | -0.09% | 2,631,358 |
| Aug 19, 2026 | 262.19 | 275.80 | 261.67 | 272.47 | 272.47 | 3.55% | 5,541,782 |
| Aug 18, 2026 | 259.83 | 267.39 | 258.19 | 263.14 | 263.14 | 3.58% | 4,774,075 |
| Aug 17, 2026 | 259.90 | 261.65 | 251.20 | 254.04 | 254.04 | -3.78% | 3,871,095 |
| Aug 14, 2026 | 273.22 | 273.40 | 261.67 | 264.02 | 264.02 | -2.39% | 2,876,275 |
| Aug 13, 2026 | 261.61 | 271.88 | 255.85 | 270.49 | 270.49 | 4.54% | 5,201,571 |
| Aug 12, 2026 | 258.45 | 263.26 | 255.10 | 258.75 | 258.75 | -1.88% | 4,191,713 |
| Aug 11, 2026 | 270.48 | 272.23 | 262.68 | 263.71 | 263.71 | -3.39% | 4,675,172 |
| Aug 10, 2026 | 263.06 | 273.13 | 262.14 | 272.96 | 272.96 | 2.92% | 4,052,624 |
| Aug 7, 2026 | 262.82 | 270.16 | 261.29 | 265.21 | 265.21 | 1.91% | 4,752,642 |
| Aug 6, 2026 | 252.23 | 260.64 | 250.84 | 260.24 | 260.24 | 0.35% | 4,700,554 |
| Aug 5, 2026 | 260.07 | 261.01 | 255.56 | 259.32 | 259.32 | 0.71% | 4,285,520 |
| Aug 4, 2026 | 248.67 | 258.54 | 245.46 | 257.49 | 257.49 | 2.45% | 4,202,988 |
| Aug 3, 2026 | 258.25 | 262.15 | 251.17 | 251.34 | 251.34 | 0.37% | 4,293,791 |