5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-16.93%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-19.55%
YEAR-TO-DATE PERFORMANCE
-16.33%
1 YEAR PERFORMANCE
-34.35%
Adobe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $291.99 | $293.21 (0.42%) | $295.34 | $290.51 | 3.13 M | $122.39 B |
| 01/29/2026 | $291.68 | $291.65 (-0.01%) | $293.64 | $284.60 | 7.41 M | $121.62 B |
| 01/28/2026 | $299.66 | $299.58 (-0.03%) | $303.85 | $297.69 | 3.94 M | $124.92 B |
| 01/27/2026 | $303.81 | $297.42 (-2.1%) | $304.21 | $292.93 | 4.17 M | $124.02 B |
| 01/26/2026 | $301.40 | $304.72 (1.1%) | $306.30 | $301.40 | 4.12 M | $127.07 B |
| 01/23/2026 | $301.46 | $301.07 (-0.13%) | $303.84 | $299.20 | 4.37 M | $125.55 B |
| 01/22/2026 | $296.00 | $299.73 (1.26%) | $301.82 | $295.20 | 4.97 M | $124.99 B |
| 01/21/2026 | $290.77 | $294.23 (1.19%) | $294.51 | $288.33 | 5.65 M | $122.69 B |
| 01/20/2026 | $294.32 | $290.37 (-1.34%) | $295.00 | $288.33 | 6.96 M | $121.08 B |
| 01/16/2026 | $304.56 | $296.12 (-2.77%) | $304.88 | $295.42 | 8.53 M | $123.48 B |
| 01/15/2026 | $304.97 | $304.09 (-0.29%) | $305.82 | $301.40 | 4.77 M | $126.81 B |
| 01/14/2026 | $308.57 | $304.44 (-1.34%) | $309.73 | $302.47 | 5.71 M | $126.95 B |
| 01/13/2026 | $322.49 | $309.93 (-3.89%) | $323.00 | $307.91 | 7.22 M | $129.24 B |
| 01/12/2026 | $327.77 | $327.65 (-0.04%) | $330.67 | $323.50 | 3.54 M | $136.63 B |
| 01/09/2026 | $335.88 | $333.95 (-0.57%) | $335.88 | $328.00 | 3.25 M | $139.26 B |
| 01/08/2026 | $337.38 | $339.04 (0.49%) | $343.95 | $334.68 | 3.11 M | $141.38 B |
| 01/07/2026 | $336.24 | $338.10 (0.55%) | $342.78 | $334.62 | 3.18 M | $140.99 B |
| 01/06/2026 | $330.00 | $335.99 (1.82%) | $336.40 | $329.50 | 3.19 M | $140.11 B |
| 01/05/2026 | $330.11 | $331.56 (0.44%) | $334.47 | $327.44 | 5.01 M | $138.26 B |
| 01/02/2026 | $350.68 | $333.30 (-4.96%) | $351.12 | $331.64 | 5.64 M | $138.99 B |
| 12/31/2025 | $351.01 | $349.99 (-0.29%) | $352.88 | $349.69 | 2.12 M | $145.95 B |
| 12/30/2025 | $352.03 | $352.51 (0.14%) | $355.27 | $350.01 | 2.25 M | $147.00 B |
| 12/29/2025 | $353.37 | $353.16 (-0.06%) | $356.68 | $351.16 | 2.79 M | $147.27 B |
| 12/26/2025 | $352.50 | $353.80 (0.37%) | $356.23 | $352.28 | 1.46 M | $147.53 B |
| 12/24/2025 | $352.21 | $352.98 (0.22%) | $354.75 | $351.11 | 1.17 M | $147.19 B |
| 12/23/2025 | $357.47 | $352.42 (-1.41%) | $359.67 | $350.58 | 3.05 M | $146.96 B |
| 12/22/2025 | $355.59 | $357.53 (0.55%) | $359.57 | $354.70 | 2.96 M | $149.09 B |
| 12/19/2025 | $355.53 | $355.86 (0.09%) | $357.55 | $351.59 | 8.71 M | $148.39 B |
| 12/18/2025 | $355.87 | $355.81 (-0.02%) | $358.34 | $351.36 | 3.35 M | $148.37 B |
| 12/17/2025 | $347.89 | $354.66 (1.95%) | $357.80 | $347.80 | 4.37 M | $147.89 B |
| 12/16/2025 | $350.00 | $347.89 (-0.6%) | $355.86 | $345.43 | 4.12 M | $145.07 B |
| 12/15/2025 | $352.60 | $351.15 (-0.41%) | $355.00 | $343.88 | 5.48 M | $146.43 B |
| 12/12/2025 | $351.54 | $356.43 (1.39%) | $362.71 | $349.09 | 5.48 M | $148.63 B |
| 12/11/2025 | $341.65 | $350.43 (2.57%) | $357.00 | $333.79 | 10.16 M | $146.13 B |
| 12/10/2025 | $342.13 | $343.13 (0.29%) | $347.92 | $340.57 | 6.79 M | $143.09 B |
| 12/09/2025 | $341.40 | $344.32 (0.86%) | $347.78 | $338.48 | 4.27 M | $143.58 B |
| 12/08/2025 | $347.45 | $339.12 (-2.4%) | $348.48 | $338.06 | 4.29 M | $141.41 B |
| 12/05/2025 | $330.60 | $346.26 (4.74%) | $348.59 | $329.71 | 7.65 M | $144.39 B |
| 12/04/2025 | $328.57 | $328.73 (0.05%) | $330.89 | $324.12 | 3.59 M | $137.08 B |
| 12/03/2025 | $321.98 | $326.78 (1.49%) | $326.99 | $320.63 | 3.08 M | $136.27 B |
| 12/02/2025 | $321.62 | $322.81 (0.37%) | $325.96 | $318.08 | 3.96 M | $134.61 B |
| 12/01/2025 | $316.39 | $322.85 (2.04%) | $326.14 | $316.11 | 3.65 M | $134.63 B |
| 11/28/2025 | $317.80 | $320.13 (0.73%) | $322.31 | $317.52 | 1.80 M | $133.49 B |
| 11/26/2025 | $319.20 | $317.52 (-0.53%) | $321.67 | $316.10 | 3.03 M | $132.41 B |
| 11/25/2025 | $317.77 | $319.55 (0.56%) | $321.52 | $315.57 | 3.77 M | $133.25 B |
| 11/24/2025 | $325.00 | $318.73 (-1.93%) | $325.77 | $318.34 | 5.41 M | $132.91 B |
| 11/21/2025 | $313.57 | $324.19 (3.39%) | $327.75 | $311.58 | 4.83 M | $135.19 B |
| 11/20/2025 | $318.87 | $312.40 (-2.03%) | $323.18 | $312.09 | 3.88 M | $130.27 B |
| 11/19/2025 | $323.18 | $318.11 (-1.57%) | $323.36 | $315.18 | 3.74 M | $132.65 B |
| 11/18/2025 | $323.78 | $324.47 (0.21%) | $326.64 | $320.80 | 3.29 M | $135.30 B |
| 11/17/2025 | $331.11 | $325.07 (-1.82%) | $332.38 | $324.43 | 3.30 M | $135.55 B |
| 11/14/2025 | $332.91 | $331.11 (-0.54%) | $333.75 | $328.59 | 2.76 M | $138.07 B |
| 11/13/2025 | $335.01 | $333.60 (-0.42%) | $340.00 | $332.80 | 3.08 M | $139.11 B |
| 11/12/2025 | $333.61 | $337.05 (1.03%) | $338.40 | $333.18 | 2.99 M | $140.55 B |
| 11/11/2025 | $329.50 | $333.22 (1.13%) | $334.00 | $329.13 | 2.83 M | $138.95 B |
| 11/10/2025 | $328.00 | $328.85 (0.26%) | $329.96 | $325.00 | 3.09 M | $137.13 B |
| 11/07/2025 | $325.83 | $326.95 (0.34%) | $331.01 | $323.03 | 4.11 M | $136.34 B |
| 11/06/2025 | $333.00 | $327.35 (-1.7%) | $333.20 | $324.55 | 3.89 M | $136.50 B |
| 11/05/2025 | $332.61 | $335.53 (0.88%) | $336.84 | $331.24 | 2.65 M | $139.92 B |
| 11/04/2025 | $335.02 | $335.35 (0.1%) | $340.55 | $332.81 | 3.69 M | $139.84 B |
| 11/03/2025 | $340.31 | $337.47 (-0.83%) | $342.46 | $332.88 | 3.92 M | $140.72 B |
| 10/31/2025 | $338.70 | $340.31 (0.48%) | $341.26 | $336.80 | 3.76 M | $141.91 B |
| 10/30/2025 | $338.20 | $339.24 (0.31%) | $344.70 | $333.10 | 4.37 M | $141.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
