Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
272.96
+7.75 (2.92%)
At close: Aug 10, 2026, 4:00 PM EDT
272.24
-0.72 (-0.26%)
After-hours: Aug 10, 2026, 7:59 PM EDT
Adobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 263.06 | 273.13 | 262.14 | 272.96 | 272.96 | 2.92% | 3,946,073 |
| Aug 7, 2026 | 262.82 | 270.16 | 261.29 | 265.21 | 265.21 | 1.91% | 4,642,340 |
| Aug 6, 2026 | 252.23 | 260.64 | 250.84 | 260.24 | 260.24 | 0.35% | 4,600,519 |
| Aug 5, 2026 | 260.07 | 261.01 | 255.56 | 259.32 | 259.32 | 0.71% | 4,139,568 |
| Aug 4, 2026 | 248.67 | 258.54 | 245.46 | 257.49 | 257.49 | 2.45% | 4,050,032 |
| Aug 3, 2026 | 258.25 | 262.15 | 251.17 | 251.34 | 251.34 | 0.37% | 4,218,695 |
| Jul 31, 2026 | 244.73 | 250.71 | 241.23 | 250.41 | 250.41 | 1.01% | 5,537,905 |
| Jul 30, 2026 | 251.50 | 255.30 | 242.42 | 247.90 | 247.90 | -5.90% | 6,668,566 |
| 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 |
| Jun 18, 2026 | 193.60 | 196.78 | 190.12 | 195.16 | 195.16 | -0.57% | 15,852,478 |
| Jun 17, 2026 | 204.02 | 206.50 | 195.02 | 196.28 | 196.28 | -5.33% | 10,731,469 |
| Jun 16, 2026 | 205.38 | 210.80 | 203.84 | 207.32 | 207.32 | 0.47% | 7,214,557 |
| Jun 15, 2026 | 206.88 | 211.99 | 205.72 | 206.36 | 206.36 | 1.15% | 9,676,899 |
| Jun 12, 2026 | 202.40 | 205.65 | 196.90 | 204.02 | 204.02 | -6.76% | 25,063,668 |
| Jun 11, 2026 | 229.92 | 232.50 | 218.09 | 218.80 | 218.80 | -6.25% | 17,786,876 |
| Jun 10, 2026 | 233.02 | 238.51 | 231.74 | 233.38 | 233.38 | -1.89% | 5,176,916 |
| Jun 9, 2026 | 242.98 | 245.25 | 233.33 | 237.88 | 237.88 | -2.90% | 6,747,403 |
| Jun 8, 2026 | 249.06 | 250.74 | 244.25 | 244.99 | 244.99 | -2.57% | 4,728,032 |
| Jun 5, 2026 | 259.28 | 262.53 | 249.05 | 251.44 | 251.44 | -2.70% | 4,909,175 |
| Jun 4, 2026 | 263.02 | 265.94 | 258.33 | 258.42 | 258.42 | 0.85% | 5,161,943 |
| 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 |