Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
234.74
-2.51 (-1.06%)
At close: Jul 20, 2026, 4:00 PM EDT
226.58
-8.16 (-3.48%)
Pre-market: Jul 21, 2026, 4:41 AM EDT
Adobe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 235.67 | 236.66 | 227.50 | 234.74 | 234.74 | -1.06% | 5,084,104 |
| Jul 17, 2026 | 235.26 | 240.15 | 232.36 | 237.25 | 237.25 | 0.82% | 7,203,581 |
| Jul 16, 2026 | 228.71 | 235.48 | 222.04 | 235.31 | 235.31 | 4.79% | 5,760,100 |
| Jul 15, 2026 | 223.16 | 231.53 | 222.91 | 224.56 | 224.56 | 1.71% | 4,762,547 |
| Jul 14, 2026 | 221.16 | 224.20 | 218.00 | 220.78 | 220.78 | -4.26% | 5,783,740 |
| Jul 13, 2026 | 226.75 | 232.08 | 225.00 | 230.61 | 230.61 | 3.12% | 4,415,320 |
| Jul 10, 2026 | 226.50 | 228.40 | 222.82 | 223.64 | 223.64 | 0.44% | 3,124,603 |
| Jul 9, 2026 | 214.12 | 222.71 | 213.09 | 222.65 | 222.65 | 0.77% | 4,245,509 |
| Jul 8, 2026 | 221.39 | 222.50 | 216.93 | 220.94 | 220.94 | -0.27% | 4,406,886 |
| Jul 7, 2026 | 221.16 | 230.74 | 220.29 | 221.54 | 221.54 | 1.59% | 8,605,385 |
| Jul 6, 2026 | 216.10 | 219.76 | 212.90 | 218.07 | 218.07 | -0.75% | 4,578,477 |
| Jul 2, 2026 | 215.55 | 222.15 | 213.74 | 219.72 | 219.72 | 4.14% | 7,656,343 |
| Jul 1, 2026 | 209.43 | 213.66 | 207.06 | 210.98 | 210.98 | 2.91% | 5,507,299 |
| Jun 30, 2026 | 204.10 | 205.60 | 201.31 | 205.02 | 205.02 | -0.68% | 6,019,641 |
| Jun 29, 2026 | 206.67 | 209.54 | 204.34 | 206.43 | 206.43 | 1.83% | 7,489,834 |
| 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 |
| 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 |