Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	249.06	250.74	244.25	244.99	244.99	-2.57%	4,575,192
Jun 5, 2026	259.28	262.53	249.05	251.44	251.44	-2.70%	4,870,182
Jun 4, 2026	263.02	265.94	258.33	258.42	258.42	0.85%	5,158,123
Jun 3, 2026	259.39	260.00	252.34	256.24	256.24	-2.24%	4,871,308
Jun 2, 2026	267.98	272.03	260.05	262.11	262.11	-4.35%	5,821,801
Jun 1, 2026	270.00	275.44	262.30	274.03	274.03	5.72%	8,535,314
May 29, 2026	245.23	260.63	244.66	259.21	259.21	7.36%	10,808,921
May 28, 2026	239.57	244.76	236.66	241.44	241.44	1.34%	3,396,017
May 27, 2026	237.76	244.24	237.28	238.24	238.24	-0.94%	3,408,880
May 26, 2026	242.57	243.57	238.57	240.49	240.49	-1.74%	3,217,536
May 22, 2026	245.89	249.77	242.71	244.76	244.76	0.27%	3,783,400
May 21, 2026	246.45	247.95	242.11	244.10	244.10	-3.66%	4,130,996
May 20, 2026	250.28	253.69	246.21	253.37	253.37	-0.64%	4,789,627
May 19, 2026	263.33	265.09	251.81	254.99	254.99	-0.25%	5,854,359
May 18, 2026	247.31	256.19	245.24	255.64	255.64	3.25%	5,591,752
May 15, 2026	241.76	248.57	240.26	247.60	247.60	4.47%	6,421,209
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