Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
243.57
+0.37 (0.15%)
At close: Apr 29, 2026, 4:00 PM EDT
241.98
-1.59 (-0.65%)
After-hours: Apr 29, 2026, 7:59 PM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 240.97 | 243.62 | 238.67 | 243.57 | 243.57 | 0.15% | 2,629,516 |
| Apr 28, 2026 | 242.13 | 245.26 | 241.16 | 243.20 | 243.20 | 1.63% | 4,638,050 |
| 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 |
| Mar 9, 2026 | 281.32 | 285.20 | 277.90 | 282.44 | 282.44 | -0.42% | 4,728,359 |
| 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 |