Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
250.23
+2.11 (0.85%)
At close: Oct 30, 2026, 4:00 PM EDT
249.92
-0.31 (-0.12%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Adobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 253.40 | 257.14 | 248.80 | 250.23 | 250.23 | 0.85% | 5,823,474 |
| Oct 29, 2026 | 245.10 | 248.75 | 241.50 | 248.12 | 248.12 | -0.66% | 3,331,109 |
| Oct 28, 2026 | 245.20 | 250.54 | 244.25 | 249.76 | 249.76 | 0.56% | 3,429,777 |
| Oct 27, 2026 | 255.10 | 256.84 | 247.79 | 248.36 | 248.36 | -3.97% | 4,713,074 |
| Oct 26, 2026 | 262.88 | 263.35 | 254.06 | 258.62 | 258.62 | -1.97% | 3,338,391 |
| Oct 23, 2026 | 269.11 | 271.50 | 262.78 | 263.82 | 263.82 | -2.49% | 3,134,938 |
| Oct 22, 2026 | 258.04 | 272.10 | 256.70 | 270.55 | 270.55 | 6.07% | 6,850,889 |
| Oct 21, 2026 | 255.61 | 257.63 | 252.52 | 255.06 | 255.06 | -0.65% | 3,204,920 |
| Oct 20, 2026 | 249.83 | 256.78 | 248.50 | 256.73 | 256.73 | 3.90% | 4,410,285 |
| Oct 19, 2026 | 241.84 | 247.63 | 241.51 | 247.09 | 247.09 | 0.77% | 2,925,178 |
| Oct 16, 2026 | 254.34 | 256.51 | 243.94 | 245.20 | 245.20 | -2.57% | 3,919,180 |
| Oct 15, 2026 | 243.74 | 254.32 | 243.44 | 251.67 | 251.67 | 4.57% | 6,614,918 |
| Oct 14, 2026 | 235.90 | 241.25 | 235.90 | 240.68 | 240.68 | 1.86% | 3,484,439 |
| Oct 13, 2026 | 236.28 | 241.47 | 235.19 | 236.28 | 236.28 | -0.78% | 3,710,549 |
| Oct 12, 2026 | 234.63 | 242.46 | 232.85 | 238.14 | 238.14 | -1.70% | 4,531,042 |
| Oct 9, 2026 | 240.00 | 245.16 | 240.00 | 242.27 | 242.27 | 0.51% | 3,892,791 |
| Oct 8, 2026 | 232.82 | 241.19 | 231.07 | 241.05 | 241.05 | 3.56% | 5,805,888 |
| Oct 7, 2026 | 236.44 | 237.30 | 227.00 | 232.77 | 232.77 | -2.25% | 6,569,937 |
| Oct 6, 2026 | 240.87 | 240.87 | 236.77 | 238.12 | 238.12 | -0.28% | 2,646,684 |
| Oct 5, 2026 | 238.68 | 241.00 | 235.51 | 238.79 | 238.79 | 0.46% | 3,294,129 |
| Oct 2, 2026 | 243.05 | 243.92 | 236.88 | 237.69 | 237.69 | -1.49% | 3,115,208 |
| Oct 1, 2026 | 245.93 | 248.30 | 237.79 | 241.28 | 241.28 | 0.56% | 4,764,485 |
| Sep 30, 2026 | 233.70 | 240.84 | 231.95 | 239.94 | 239.94 | 2.90% | 4,519,854 |
| 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 |