5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
+5.78%
3 MONTH PERFORMANCE
-0.78%
6 MONTH PERFORMANCE
-16.95%
YEAR-TO-DATE PERFORMANCE
-22.13%
1 YEAR PERFORMANCE
-37.38%
Adobe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $330.60 | $346.26 (4.74%) | $348.59 | $329.71 | 7.65 M | $148.55 B |
| 12/04/2025 | $328.57 | $328.73 (0.05%) | $330.89 | $324.12 | 3.59 M | $141.03 B |
| 12/03/2025 | $321.98 | $326.78 (1.49%) | $326.99 | $320.63 | 3.08 M | $140.19 B |
| 12/02/2025 | $321.62 | $322.81 (0.37%) | $325.96 | $318.08 | 3.96 M | $138.49 B |
| 12/01/2025 | $316.39 | $322.85 (2.04%) | $326.14 | $316.11 | 3.65 M | $138.50 B |
| 11/28/2025 | $317.80 | $320.13 (0.73%) | $322.31 | $317.52 | 1.80 M | $137.34 B |
| 11/26/2025 | $319.20 | $317.52 (-0.53%) | $321.67 | $316.10 | 3.03 M | $136.22 B |
| 11/25/2025 | $317.77 | $319.55 (0.56%) | $321.52 | $315.57 | 3.77 M | $137.09 B |
| 11/24/2025 | $325.00 | $318.73 (-1.93%) | $325.77 | $318.34 | 5.41 M | $136.74 B |
| 11/21/2025 | $313.57 | $324.19 (3.39%) | $327.75 | $311.58 | 4.83 M | $139.08 B |
| 11/20/2025 | $318.87 | $312.40 (-2.03%) | $323.18 | $312.09 | 3.88 M | $134.02 B |
| 11/19/2025 | $323.18 | $318.11 (-1.57%) | $323.36 | $315.18 | 3.74 M | $136.47 B |
| 11/18/2025 | $323.78 | $324.47 (0.21%) | $326.64 | $320.80 | 3.29 M | $139.20 B |
| 11/17/2025 | $331.11 | $325.07 (-1.82%) | $332.38 | $324.43 | 3.30 M | $139.46 B |
| 11/14/2025 | $332.91 | $331.11 (-0.54%) | $333.75 | $328.59 | 2.76 M | $142.05 B |
| 11/13/2025 | $335.01 | $333.60 (-0.42%) | $340.00 | $332.80 | 3.08 M | $143.11 B |
| 11/12/2025 | $333.61 | $337.05 (1.03%) | $338.40 | $333.18 | 2.99 M | $144.59 B |
| 11/11/2025 | $329.50 | $333.22 (1.13%) | $334.00 | $329.13 | 2.83 M | $142.95 B |
| 11/10/2025 | $328.00 | $328.85 (0.26%) | $329.96 | $325.00 | 3.09 M | $141.08 B |
| 11/07/2025 | $325.83 | $326.95 (0.34%) | $331.01 | $323.03 | 4.11 M | $140.26 B |
| 11/06/2025 | $333.00 | $327.35 (-1.7%) | $333.20 | $324.55 | 3.89 M | $140.43 B |
| 11/05/2025 | $332.61 | $335.53 (0.88%) | $336.84 | $331.24 | 2.65 M | $143.94 B |
| 11/04/2025 | $335.02 | $335.35 (0.1%) | $340.55 | $332.81 | 3.69 M | $143.87 B |
| 11/03/2025 | $340.31 | $337.47 (-0.83%) | $342.46 | $332.88 | 3.92 M | $144.77 B |
| 10/31/2025 | $338.70 | $340.31 (0.48%) | $341.26 | $336.80 | 3.76 M | $145.99 B |
| 10/30/2025 | $338.20 | $339.24 (0.31%) | $344.70 | $333.10 | 4.37 M | $145.53 B |
| 10/29/2025 | $355.52 | $337.86 (-4.97%) | $355.52 | $337.05 | 6.75 M | $144.94 B |
| 10/28/2025 | $360.00 | $359.91 (-0.03%) | $363.70 | $357.80 | 3.01 M | $154.40 B |
| 10/27/2025 | $355.57 | $357.80 (0.63%) | $358.56 | $352.41 | 2.83 M | $153.50 B |
| 10/24/2025 | $357.21 | $353.52 (-1.03%) | $358.10 | $353.29 | 2.02 M | $151.66 B |
| 10/23/2025 | $352.51 | $354.12 (0.46%) | $354.35 | $348.71 | 2.41 M | $151.92 B |
| 10/22/2025 | $355.48 | $354.09 (-0.39%) | $360.19 | $352.87 | 3.44 M | $151.90 B |
| 10/21/2025 | $343.59 | $357.55 (4.06%) | $358.37 | $343.32 | 4.39 M | $153.39 B |
| 10/20/2025 | $334.64 | $343.40 (2.62%) | $344.20 | $334.25 | 3.90 M | $147.32 B |
| 10/17/2025 | $327.75 | $333.26 (1.68%) | $335.10 | $327.70 | 4.04 M | $142.97 B |
| 10/16/2025 | $333.86 | $329.23 (-1.39%) | $336.65 | $327.50 | 4.57 M | $141.24 B |
| 10/15/2025 | $335.42 | $330.63 (-1.43%) | $335.60 | $329.21 | 3.93 M | $141.84 B |
| 10/14/2025 | $335.22 | $335.94 (0.21%) | $338.82 | $332.72 | 3.04 M | $144.12 B |
| 10/13/2025 | $339.25 | $339.32 (0.02%) | $340.28 | $335.61 | 3.02 M | $145.57 B |
| 10/10/2025 | $347.91 | $337.51 (-2.99%) | $348.72 | $336.94 | 4.28 M | $144.79 B |
| 10/09/2025 | $349.77 | $347.47 (-0.66%) | $350.60 | $344.30 | 2.90 M | $149.06 B |
| 10/08/2025 | $350.00 | $348.77 (-0.35%) | $354.05 | $347.52 | 3.29 M | $149.62 B |
| 10/07/2025 | $352.59 | $348.31 (-1.21%) | $353.33 | $344.24 | 3.28 M | $149.42 B |
| 10/06/2025 | $346.93 | $350.14 (0.93%) | $357.34 | $342.04 | 5.34 M | $150.21 B |
| 10/03/2025 | $352.00 | $346.74 (-1.49%) | $352.59 | $346.31 | 3.12 M | $148.75 B |
| 10/02/2025 | $343.76 | $351.48 (2.25%) | $351.73 | $342.42 | 3.96 M | $150.78 B |
| 10/01/2025 | $347.16 | $343.72 (-0.99%) | $349.83 | $340.05 | 6.51 M | $147.46 B |
| 09/30/2025 | $360.54 | $352.75 (-2.16%) | $362.00 | $349.90 | 5.36 M | $151.33 B |
| 09/29/2025 | $362.04 | $359.42 (-0.72%) | $363.17 | $358.80 | 4.08 M | $154.19 B |
| 09/26/2025 | $353.71 | $360.37 (1.88%) | $360.72 | $352.78 | 3.07 M | $154.60 B |
| 09/25/2025 | $351.91 | $354.16 (0.64%) | $357.00 | $351.50 | 3.34 M | $151.93 B |
| 09/24/2025 | $355.60 | $353.27 (-0.66%) | $355.60 | $347.80 | 6.14 M | $151.55 B |
| 09/23/2025 | $364.18 | $361.78 (-0.66%) | $368.73 | $361.30 | 3.83 M | $155.20 B |
| 09/22/2025 | $364.16 | $364.08 (-0.02%) | $365.38 | $359.36 | 4.71 M | $156.19 B |
| 09/19/2025 | $368.94 | $365.90 (-0.82%) | $370.31 | $362.54 | 7.69 M | $156.97 B |
| 09/18/2025 | $366.86 | $367.46 (0.16%) | $370.86 | $365.85 | 4.75 M | $157.64 B |
| 09/17/2025 | $353.18 | $362.07 (2.52%) | $365.00 | $353.18 | 6.45 M | $155.33 B |
| 09/16/2025 | $350.16 | $352.73 (0.73%) | $356.94 | $348.32 | 6.70 M | $151.32 B |
| 09/15/2025 | $350.50 | $347.10 (-0.97%) | $358.00 | $345.05 | 6.77 M | $148.91 B |
| 09/12/2025 | $361.10 | $349.36 (-3.25%) | $366.50 | $341.61 | 14.15 M | $149.88 B |
| 09/11/2025 | $354.69 | $350.55 (-1.17%) | $355.25 | $347.16 | 11.80 M | $150.39 B |
| 09/10/2025 | $356.29 | $350.16 (-1.72%) | $359.19 | $348.12 | 4.55 M | $150.22 B |
| 09/09/2025 | $362.75 | $354.06 (-2.4%) | $362.75 | $353.03 | 4.32 M | $151.89 B |
| 09/08/2025 | $348.86 | $358.66 (2.81%) | $358.82 | $343.59 | 5.04 M | $153.87 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.
