Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	263.33	265.09	251.81	254.99	254.99	-0.25%	5,829,461
May 18, 2026	247.31	256.19	245.24	255.64	255.64	3.25%	5,551,857
May 15, 2026	241.76	248.57	240.26	247.60	247.60	4.47%	6,248,144
May 14, 2026	236.24	238.24	231.74	237.01	237.01	0.40%	4,991,667
May 13, 2026	238.54	239.08	232.84	236.07	236.07	-1.98%	3,870,192
May 12, 2026	247.00	247.58	240.40	240.83	240.83	-2.16%	3,234,045
May 11, 2026	250.53	255.41	244.69	246.15	246.15	-2.72%	3,225,788
May 8, 2026	252.90	253.37	246.10	253.04	253.04	-1.35%	3,667,468
May 7, 2026	254.77	259.44	252.88	256.51	256.51	2.53%	4,479,879
May 6, 2026	252.02	254.40	248.28	250.17	250.17	-2.13%	4,452,125
May 5, 2026	254.00	256.62	248.49	255.62	255.62	0.65%	3,952,461
May 4, 2026	249.99	255.88	247.34	253.96	253.96	1.30%	5,536,893
May 1, 2026	252.00	253.56	244.10	250.71	250.71	1.87%	5,068,506
Apr 30, 2026	240.10	246.68	236.28	246.10	246.10	1.04%	5,129,117
Apr 29, 2026	240.97	243.62	238.67	243.57	243.57	0.15%	2,664,518
Apr 28, 2026	242.13	245.26	241.16	243.20	243.20	1.63%	4,641,728
Apr 27, 2026	240.77	245.88	239.11	239.31	239.31	-2.50%	5,067,713
Apr 24, 2026	239.77	245.66	238.42	245.44	245.44	2.70%	6,492,913
Apr 23, 2026	244.88	246.54	233.52	238.98	238.98	-6.63%	9,616,953
Apr 22, 2026	254.80	258.75	251.90	255.94	255.94	3.54%	7,111,008
Apr 21, 2026	247.00	254.75	245.10	247.18	247.18	-0.58%	5,779,652
Apr 20, 2026	249.49	251.63	245.34	248.63	248.63	1.71%	5,249,971
Apr 17, 2026	254.08	254.08	243.50	244.45	244.45	-1.49%	6,194,232
Apr 16, 2026	253.05	254.51	245.78	248.16	248.16	1.43%	5,229,487
Apr 15, 2026	241.17	245.93	239.20	244.66	244.66	3.79%	4,749,594
Apr 14, 2026	241.99	244.01	233.00	235.72	235.72	-1.83%	6,307,478
Apr 13, 2026	227.14	240.19	226.50	240.11	240.11	6.55%	6,115,751
Apr 10, 2026	229.90	231.04	224.13	225.35	225.35	-2.00%	5,889,240
Apr 9, 2026	235.60	236.30	227.70	229.94	229.94	-3.92%	6,802,449
Apr 8, 2026	244.30	247.44	237.99	239.31	239.31	-0.35%	4,040,080
Apr 7, 2026	244.17	244.77	238.72	240.14	240.14	-1.72%	3,331,009
Apr 6, 2026	242.84	246.70	240.23	244.36	244.36	0.59%	2,757,702
Apr 2, 2026	242.46	245.01	237.72	242.92	242.92	0.64%	3,588,792
Apr 1, 2026	241.96	243.48	235.00	241.37	241.37	-0.70%	3,746,693
Mar 31, 2026	241.67	244.03	239.51	243.08	243.08	0.81%	4,575,911
Mar 30, 2026	236.78	243.28	236.73	241.13	241.13	2.68%	4,410,159
Mar 27, 2026	239.79	239.79	233.16	234.84	234.84	-2.51%	4,429,433
Mar 26, 2026	234.92	243.95	234.28	240.88	240.88	1.53%	4,715,277
Mar 25, 2026	241.20	243.58	233.79	237.25	237.25	-0.68%	5,441,648
Mar 24, 2026	245.91	246.20	237.38	238.87	238.87	-3.54%	6,268,313
Mar 23, 2026	248.95	251.02	246.22	247.64	247.64	-0.21%	4,080,460
Mar 20, 2026	242.80	249.09	241.00	248.15	248.15	0.88%	10,467,284
Mar 19, 2026	246.96	250.40	244.27	245.99	245.99	-	4,459,828
Mar 18, 2026	252.46	254.49	245.18	246.00	246.00	-3.23%	7,305,642
Mar 17, 2026	252.99	258.91	252.14	254.20	254.20	0.93%	6,456,240
Mar 16, 2026	248.25	256.37	244.55	251.86	251.86	1.02%	11,679,171
Mar 13, 2026	249.00	256.70	247.16	249.32	249.32	-7.58%	17,406,382
Mar 12, 2026	273.35	276.28	269.20	269.78	269.78	-1.43%	10,894,990
Mar 11, 2026	277.93	280.38	269.25	273.71	273.71	-0.52%	4,862,412
Mar 10, 2026	281.82	282.40	268.37	275.13	275.13	-2.59%	4,591,633