Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.40	29.82	29.25	29.61	29.61	-1.30%	184,102
Mar 5, 2026	28.51	30.00	28.51	30.00	30.00	4.60%	49,045
Mar 4, 2026	28.86	28.93	28.19	28.68	28.68	0.53%	10,335
Mar 3, 2026	27.27	28.75	26.95	28.53	28.53	5.67%	13,449
Mar 2, 2026	26.71	27.35	26.71	27.00	27.00	0.45%	335,117
Feb 27, 2026	26.45	26.96	26.10	26.88	26.88	0.98%	70,834
Feb 26, 2026	26.49	27.02	26.39	26.62	26.62	1.68%	21,088
Feb 25, 2026	25.55	26.35	25.55	26.18	26.18	0.58%	20,771
Feb 24, 2026	25.74	26.60	25.29	26.03	26.03	2.16%	32,580
Feb 23, 2026	26.73	26.73	25.30	25.48	25.48	-4.71%	140,434
Feb 20, 2026	26.76	27.20	26.40	26.74	26.74	-1.15%	12,795
Feb 19, 2026	27.65	27.65	26.97	27.05	27.05	-2.10%	12,169
Feb 18, 2026	27.53	27.63	27.10	27.63	27.63	0.33%	9,462
Feb 13, 2026	27.63	27.73	27.07	27.54	27.54	0.69%	10,906
Feb 12, 2026	26.73	27.35	26.03	27.35	27.35	2.32%	20,154
Feb 11, 2026	27.82	27.82	26.55	26.73	26.73	-2.94%	26,102
Feb 10, 2026	27.63	28.18	27.47	27.54	27.54	-0.72%	14,191
Feb 9, 2026	27.95	28.11	27.50	27.74	27.74	0.14%	14,722
Feb 6, 2026	28.11	28.52	27.70	27.70	27.70	-3.45%	147,918
Feb 5, 2026	29.40	29.58	28.34	28.69	28.69	-2.41%	49,549
Feb 4, 2026	28.45	29.67	27.70	29.40	29.40	3.34%	83,483
Feb 3, 2026	30.32	30.32	28.45	28.45	28.45	-7.81%	226,160
Feb 2, 2026	30.88	31.49	30.76	30.86	30.86	-0.06%	20,166
Jan 30, 2026	30.63	31.00	30.25	30.88	30.88	-0.74%	225,261
Jan 29, 2026	30.70	31.11	29.49	31.11	31.11	0.19%	14,197
Jan 28, 2026	30.98	31.58	30.67	31.05	31.05	0.16%	43,702
Jan 27, 2026	32.34	32.34	30.59	31.00	31.00	-3.91%	149,870
Jan 26, 2026	32.05	32.33	31.84	32.26	32.26	1.67%	28,027
Jan 23, 2026	31.69	32.17	31.66	31.73	31.73	1.34%	16,914
Jan 22, 2026	31.29	32.06	31.29	31.31	31.31	0.42%	110,091
Jan 21, 2026	31.37	31.37	30.72	31.18	31.18	-0.61%	111,258
Jan 20, 2026	31.60	31.92	31.00	31.37	31.37	-2.73%	50,268
Jan 19, 2026	32.00	33.45	32.00	32.25	32.25	1.35%	1,182
Jan 16, 2026	33.00	33.00	31.79	31.82	31.82	-2.69%	19,638
Jan 15, 2026	32.82	32.99	32.41	32.70	32.70	-0.64%	286,884
Jan 14, 2026	33.35	33.47	32.68	32.91	32.91	-2.78%	16,714
Jan 13, 2026	35.59	35.59	33.15	33.85	33.85	-3.92%	15,153
Jan 12, 2026	35.72	35.72	34.85	35.23	35.23	-1.37%	9,805
Jan 9, 2026	36.18	36.18	35.23	35.72	35.72	-2.22%	2,502
Jan 8, 2026	36.09	36.89	36.09	36.53	36.53	0.41%	438
Jan 7, 2026	36.36	36.91	36.13	36.38	36.38	0.06%	20,951
Jan 6, 2026	35.84	36.36	35.49	36.36	36.36	1.37%	6,713
Jan 5, 2026	36.34	36.34	35.52	35.87	35.87	-0.31%	11,932
Jan 2, 2026	38.75	38.75	35.98	35.98	35.98	-7.15%	17,294
Dec 30, 2025	38.95	38.96	38.51	38.75	38.75	-1.10%	2,758
Dec 29, 2025	39.97	39.97	39.18	39.18	39.18	-0.99%	2,738
Dec 26, 2025	38.81	39.57	38.81	39.57	39.57	1.67%	6,008
Dec 23, 2025	40.27	40.27	38.85	38.92	38.92	-2.68%	1,545
Dec 22, 2025	39.50	40.23	39.29	39.99	39.99	1.94%	8,685
Dec 19, 2025	39.14	39.42	38.82	39.23	39.23	-0.68%	1,252
Dec 18, 2025	39.40	39.60	38.87	39.50	39.50	1.05%	13,801
Dec 17, 2025	38.37	39.52	38.20	39.09	39.09	3.49%	37,595
Dec 16, 2025	37.89	38.70	37.77	37.77	37.77	-0.66%	7,727
Dec 15, 2025	38.00	38.21	37.29	38.02	38.02	-1.63%	5,013
Dec 12, 2025	37.85	39.27	37.82	38.65	38.65	2.11%	16,362
Dec 11, 2025	37.33	38.59	36.56	37.85	37.85	0.64%	25,931
Dec 10, 2025	37.56	38.02	37.38	37.61	37.61	-0.13%	13,166
Dec 9, 2025	37.45	37.79	37.06	37.66	37.66	2.87%	4,973
Dec 8, 2025	36.96	37.88	36.61	36.61	36.61	-2.94%	6,854
Dec 5, 2025	35.22	38.06	35.22	37.72	37.72	8.33%	191,895
Dec 4, 2025	35.17	35.17	34.42	34.82	34.82	-	4,739
Dec 3, 2025	34.42	34.82	34.19	34.82	34.82	1.22%	4,224
Dec 2, 2025	34.66	34.75	34.12	34.40	34.40	0.58%	7,107
Dec 1, 2025	34.22	34.91	33.90	34.20	34.20	-0.06%	6,276
Nov 28, 2025	34.06	34.40	33.94	34.22	34.22	0.80%	1,005
Nov 27, 2025	33.60	35.99	33.60	33.95	33.95	-0.32%	120
Nov 26, 2025	34.44	34.52	33.90	34.06	34.06	-1.10%	33,746
Nov 25, 2025	34.20	34.64	33.92	34.44	34.44	-0.35%	11,214
Nov 24, 2025	35.10	35.10	34.48	34.56	34.56	-1.51%	3,975
Nov 21, 2025	33.65	35.40	33.61	35.09	35.09	3.02%	15,865
Nov 19, 2025	34.70	34.78	33.70	34.06	34.06	-1.84%	4,451
Nov 18, 2025	34.41	34.80	34.28	34.70	34.70	0.06%	6,369
Nov 17, 2025	35.08	35.21	34.60	34.68	34.68	-1.14%	6,341
Nov 14, 2025	35.00	35.27	34.80	35.08	35.08	-2.66%	19,194
Nov 13, 2025	36.05	36.05	35.30	36.04	36.04	0.56%	12,336
Nov 12, 2025	35.17	35.86	35.17	35.84	35.84	2.31%	16,079
Nov 11, 2025	34.85	35.20	34.62	35.03	35.03	-0.85%	92,874
Nov 10, 2025	35.15	35.33	34.70	35.33	35.33	1.52%	1,788
Nov 7, 2025	34.94	35.33	34.55	34.80	34.80	-0.40%	5,785
Nov 6, 2025	35.84	35.84	34.83	34.94	34.94	-5.05%	14,707
Nov 5, 2025	36.09	36.80	35.52	36.80	36.80	1.13%	24,778
Nov 4, 2025	36.26	36.61	35.93	36.39	36.39	0.36%	10,234
Nov 3, 2025	36.72	36.72	35.76	36.26	36.26	-1.25%	17,248
Oct 31, 2025	36.96	36.96	36.34	36.72	36.72	0.36%	11,162
Oct 30, 2025	36.04	37.11	35.97	36.59	36.59	0.74%	23,507
Oct 29, 2025	38.71	38.71	36.22	36.32	36.32	-6.17%	41,679
Oct 28, 2025	39.03	39.06	38.52	38.71	38.71	1.26%	4,249
Oct 27, 2025	38.16	38.39	38.01	38.23	38.23	0.21%	2,339
Oct 24, 2025	38.33	38.39	38.08	38.15	38.15	0.18%	2,167
Oct 23, 2025	37.62	38.20	37.62	38.08	38.08	-0.81%	4,480
Oct 22, 2025	38.67	38.79	38.35	38.39	38.39	-0.18%	5,163
Oct 21, 2025	37.33	38.52	37.05	38.46	38.46	4.06%	6,781
Oct 20, 2025	36.44	36.96	35.97	36.96	36.96	2.47%	4,821
Oct 17, 2025	36.00	36.17	35.81	36.07	36.07	0.98%	1,824
Oct 16, 2025	36.24	36.59	35.72	35.72	35.72	-0.97%	5,711
Oct 15, 2025	36.76	36.76	35.92	36.07	36.07	-2.22%	20,024
Oct 14, 2025	36.59	37.02	36.59	36.89	36.89	-0.35%	2,307
Oct 13, 2025	37.17	37.33	36.60	37.02	37.02	-0.19%	9,006
Oct 10, 2025	37.09	37.77	37.02	37.09	37.09	-	6,558
Oct 9, 2025	38.29	38.29	37.00	37.09	37.09	-3.13%	55,407