Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	287.65	294.13	286.26	292.79	292.79	0.44%	5,072,578
Aug 28, 2026	288.22	294.09	286.52	291.52	291.52	0.82%	3,603,151
Aug 27, 2026	279.16	291.18	278.37	289.15	289.15	5.73%	6,197,240
Aug 26, 2026	265.19	274.60	265.04	273.47	273.47	-0.16%	3,499,965
Aug 25, 2026	270.76	275.91	269.28	273.92	273.92	-0.85%	3,107,963
Aug 24, 2026	275.00	279.00	273.25	276.27	276.27	0.35%	3,439,838
Aug 21, 2026	272.37	277.10	269.92	275.30	275.30	1.13%	4,308,482
Aug 20, 2026	272.73	274.25	269.66	272.22	272.22	-0.09%	2,564,173
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
Jul 31, 2026	244.73	250.71	241.23	250.41	250.41	1.01%	5,589,512
Jul 30, 2026	251.50	255.30	242.42	247.90	247.90	-5.90%	6,876,993
Jul 29, 2026	249.99	266.28	248.54	263.43	263.43	5.72%	9,881,783
Jul 28, 2026	242.85	254.06	241.70	249.18	249.18	4.81%	8,098,747
Jul 27, 2026	230.39	242.05	229.79	237.75	237.75	5.62%	5,543,598
Jul 24, 2026	216.50	226.93	216.15	225.11	225.11	6.10%	4,719,923
Jul 23, 2026	222.18	222.75	210.88	212.17	212.17	-2.83%	4,363,216
Jul 22, 2026	229.66	229.66	218.00	218.36	218.36	-3.87%	4,361,285
Jul 21, 2026	222.85	231.50	222.30	227.16	227.16	-3.23%	5,060,612
Jul 20, 2026	235.67	236.66	227.50	234.74	234.74	-1.06%	5,123,677
Jul 17, 2026	235.26	240.15	232.36	237.25	237.25	0.82%	7,269,910
Jul 16, 2026	228.71	235.48	222.04	235.31	235.31	4.79%	5,787,325
Jul 15, 2026	223.16	231.53	222.91	224.56	224.56	1.71%	4,771,436
Jul 14, 2026	221.16	224.20	218.00	220.78	220.78	-4.26%	5,823,430
Jul 13, 2026	226.75	232.08	225.00	230.61	230.61	3.12%	4,623,962
Jul 10, 2026	226.50	228.40	222.82	223.64	223.64	0.44%	3,206,786
Jul 9, 2026	214.12	222.71	213.09	222.65	222.65	0.77%	4,552,937
Jul 8, 2026	221.39	222.50	216.93	220.94	220.94	-0.27%	4,508,412
Jul 7, 2026	221.16	230.74	220.29	221.54	221.54	1.59%	8,615,002
Jul 6, 2026	216.10	219.76	212.90	218.07	218.07	-0.75%	4,800,154
Jul 2, 2026	215.55	222.15	213.74	219.72	219.72	4.14%	7,907,502
Jul 1, 2026	209.43	213.66	207.06	210.98	210.98	2.91%	5,863,760
Jun 30, 2026	204.10	205.60	201.31	205.02	205.02	-0.68%	6,269,459
Jun 29, 2026	206.67	209.54	204.34	206.43	206.43	1.83%	7,527,269
Jun 26, 2026	195.48	203.48	195.29	202.73	202.73	4.82%	9,172,074
Jun 25, 2026	193.00	199.30	191.80	193.41	193.41	-1.61%	6,962,337
Jun 24, 2026	195.89	202.41	195.10	196.57	196.57	-0.44%	6,947,366
Jun 23, 2026	197.96	200.55	195.35	197.43	197.43	1.30%	6,910,453
Jun 22, 2026	193.39	199.25	191.20	194.90	194.90	-0.13%	8,282,579