5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-10.24%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
-32.37%
1 YEAR PERFORMANCE
-28.97%
Adobe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/10/2026 | $237.82 | $236.70 (-0.47%) | $237.82 | $231.82 | 2.95 M | $93.50 B |
| 11/09/2026 | $237.40 | $237.32 (-0.03%) | $240.50 | $236.08 | 3.50 M | $93.74 B |
| 11/06/2026 | $239.00 | $239.30 (0.13%) | $243.38 | $236.84 | 3.30 M | $94.52 B |
| 11/05/2026 | $250.59 | $246.44 (-1.66%) | $252.10 | $243.28 | 5.91 M | $97.34 B |
| 11/04/2026 | $248.30 | $248.48 (0.07%) | $256.80 | $246.09 | 4.38 M | $98.15 B |
| 11/03/2026 | $248.80 | $246.14 (-1.07%) | $248.80 | $241.01 | 3.21 M | $97.23 B |
| 11/02/2026 | $249.96 | $251.47 (0.6%) | $255.43 | $248.62 | 3.88 M | $99.33 B |
| 10/30/2026 | $253.40 | $250.23 (-1.25%) | $257.14 | $248.80 | 5.82 M | $98.84 B |
| 10/29/2026 | $245.10 | $248.12 (1.23%) | $248.75 | $241.50 | 3.33 M | $98.01 B |
| 10/28/2026 | $245.20 | $249.76 (1.86%) | $250.54 | $244.25 | 3.43 M | $98.66 B |
| 10/27/2026 | $255.10 | $248.36 (-2.64%) | $256.84 | $247.79 | 4.71 M | $98.10 B |
| 10/26/2026 | $262.88 | $258.62 (-1.62%) | $263.35 | $254.06 | 3.34 M | $102.15 B |
| 10/23/2026 | $269.11 | $263.82 (-1.97%) | $271.50 | $262.78 | 3.13 M | $104.21 B |
| 10/22/2026 | $258.04 | $270.55 (4.85%) | $272.10 | $256.70 | 6.85 M | $106.87 B |
| 10/21/2026 | $255.61 | $255.06 (-0.22%) | $257.63 | $252.52 | 3.20 M | $100.75 B |
| 10/20/2026 | $249.83 | $256.73 (2.76%) | $256.78 | $248.50 | 4.41 M | $101.41 B |
| 10/19/2026 | $241.84 | $247.09 (2.17%) | $247.63 | $241.51 | 2.93 M | $97.60 B |
| 10/16/2026 | $254.34 | $245.20 (-3.59%) | $256.51 | $243.94 | 3.92 M | $96.85 B |
| 10/15/2026 | $243.74 | $251.67 (3.25%) | $254.32 | $243.44 | 6.61 M | $99.41 B |
| 10/14/2026 | $235.90 | $240.68 (2.03%) | $241.25 | $235.90 | 3.48 M | $95.07 B |
| 10/13/2026 | $236.28 | $236.28 (0%) | $241.47 | $235.19 | 3.71 M | $93.33 B |
| 10/12/2026 | $234.63 | $238.14 (1.5%) | $242.46 | $232.85 | 4.53 M | $94.07 B |
| 10/09/2026 | $240.00 | $242.27 (0.95%) | $245.16 | $240.00 | 3.89 M | $95.70 B |
| 10/08/2026 | $232.82 | $241.05 (3.53%) | $241.19 | $231.07 | 5.81 M | $95.21 B |
| 10/07/2026 | $236.44 | $232.77 (-1.55%) | $237.30 | $227.00 | 6.57 M | $91.94 B |
| 10/06/2026 | $240.87 | $238.12 (-1.14%) | $240.87 | $236.77 | 2.65 M | $94.06 B |
| 10/05/2026 | $238.68 | $238.79 (0.05%) | $241.00 | $235.51 | 3.29 M | $94.32 B |
| 10/02/2026 | $243.05 | $237.69 (-2.21%) | $243.92 | $236.88 | 3.12 M | $93.89 B |
| 10/01/2026 | $245.93 | $241.28 (-1.89%) | $248.30 | $237.79 | 4.76 M | $95.31 B |
| 09/30/2026 | $233.70 | $239.94 (2.67%) | $240.84 | $231.95 | 4.52 M | $94.78 B |
| 09/29/2026 | $230.99 | $233.17 (0.94%) | $233.33 | $228.68 | 4.11 M | $92.10 B |
| 09/28/2026 | $229.72 | $231.01 (0.56%) | $231.49 | $224.67 | 5.23 M | $91.25 B |
| 09/25/2026 | $238.85 | $235.47 (-1.42%) | $241.16 | $234.96 | 3.12 M | $93.01 B |
| 09/24/2026 | $241.67 | $238.93 (-1.13%) | $244.21 | $236.84 | 3.68 M | $94.38 B |
| 09/23/2026 | $239.48 | $240.69 (0.51%) | $241.74 | $237.51 | 3.86 M | $95.07 B |
| 09/22/2026 | $254.52 | $238.25 (-6.39%) | $254.67 | $237.69 | 7.37 M | $94.11 B |
| 09/21/2026 | $248.92 | $249.52 (0.24%) | $251.48 | $244.23 | 5.19 M | $98.56 B |
| 09/18/2026 | $251.58 | $248.92 (-1.06%) | $252.67 | $247.21 | 10.20 M | $98.32 B |
| 09/17/2026 | $250.35 | $252.67 (0.93%) | $252.84 | $245.40 | 5.12 M | $99.80 B |
| 09/16/2026 | $253.34 | $250.50 (-1.12%) | $254.98 | $249.27 | 4.48 M | $98.95 B |
| 09/15/2026 | $261.70 | $257.76 (-1.51%) | $264.46 | $257.25 | 4.89 M | $101.82 B |
| 09/14/2026 | $261.51 | $265.60 (1.56%) | $266.10 | $256.66 | 5.72 M | $104.91 B |
| 09/11/2026 | $242.17 | $252.23 (4.15%) | $255.30 | $241.51 | 10.78 M | $99.63 B |
| 09/10/2026 | $251.81 | $248.83 (-1.18%) | $255.00 | $247.19 | 10.40 M | $98.29 B |
| 09/09/2026 | $258.13 | $254.86 (-1.27%) | $259.43 | $254.40 | 4.17 M | $100.67 B |
| 09/08/2026 | $262.81 | $257.26 (-2.11%) | $262.81 | $254.25 | 5.49 M | $101.62 B |
| 09/04/2026 | $274.47 | $266.51 (-2.9%) | $275.91 | $263.93 | 6.64 M | $105.27 B |
| 09/03/2026 | $285.48 | $285.75 (0.09%) | $292.88 | $283.84 | 3.55 M | $112.87 B |
| 09/02/2026 | $283.50 | $279.79 (-1.31%) | $287.49 | $279.43 | 3.86 M | $110.52 B |
| 09/01/2026 | $288.26 | $286.08 (-0.76%) | $294.53 | $285.48 | 4.45 M | $113.00 B |
| 08/31/2026 | $287.65 | $292.79 (1.79%) | $294.13 | $286.26 | 5.21 M | $115.65 B |
| 08/28/2026 | $288.21 | $291.52 (1.15%) | $294.09 | $286.52 | 3.65 M | $115.15 B |
| 08/27/2026 | $279.16 | $289.15 (3.58%) | $291.18 | $278.37 | 6.53 M | $114.21 B |
| 08/26/2026 | $265.19 | $273.47 (3.12%) | $274.60 | $265.04 | 3.64 M | $108.02 B |
| 08/25/2026 | $270.76 | $273.92 (1.17%) | $275.91 | $269.28 | 3.14 M | $108.20 B |
| 08/24/2026 | $275.00 | $276.27 (0.46%) | $279.00 | $273.25 | 3.60 M | $109.13 B |
| 08/21/2026 | $272.37 | $275.30 (1.08%) | $277.10 | $269.92 | 4.35 M | $108.74 B |
| 08/20/2026 | $272.73 | $272.22 (-0.19%) | $274.25 | $269.66 | 2.63 M | $107.53 B |
| 08/19/2026 | $262.19 | $272.47 (3.92%) | $275.80 | $261.67 | 5.54 M | $107.63 B |
| 08/18/2026 | $259.83 | $263.14 (1.27%) | $267.39 | $258.19 | 4.77 M | $103.94 B |
| 08/17/2026 | $259.90 | $254.04 (-2.25%) | $261.65 | $251.20 | 3.87 M | $100.35 B |
| 08/14/2026 | $273.22 | $264.02 (-3.37%) | $273.40 | $261.67 | 2.88 M | $104.29 B |
| 08/13/2026 | $261.61 | $270.49 (3.39%) | $271.88 | $255.85 | 5.20 M | $106.84 B |
| 08/12/2026 | $258.45 | $258.75 (0.12%) | $263.26 | $255.10 | 4.19 M | $102.21 B |
| 08/11/2026 | $270.48 | $263.71 (-2.5%) | $272.23 | $262.68 | 4.68 M | $104.17 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.
