Skip to main content
Adobe Inc. (LON:0R2Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
281.68
+3.48 (1.25%)
Mar 9, 2026, 4:59 PM GMT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026282.13285.30275.90281.66-0.49%5,788
Mar 6, 2026283.50288.08275.00280.29280.29-0.61%20,253
Mar 5, 2026273.77285.30268.05282.02282.022.59%18,307
Mar 4, 2026270.20276.68269.59274.91274.911.16%10,335
Mar 3, 2026259.60272.11254.87271.76271.762.99%16,682
Mar 2, 2026261.26263.91250.00263.87263.870.91%6,308
Feb 27, 2026258.05261.78253.02261.48261.481.18%9,034
Feb 26, 2026257.07263.69254.50258.42258.420.97%18,504
Feb 25, 2026255.50258.61250.70255.94255.940.06%17,930
Feb 24, 2026246.85258.17244.44255.78255.784.09%15,131
Feb 23, 2026259.00261.50244.85245.73245.73-4.64%35,283
Feb 20, 2026259.20262.04253.33257.69257.69-0.12%10,588
Feb 19, 2026264.46269.00257.61257.99257.99-1.27%7,904
Feb 18, 2026260.69263.57257.46261.31261.310.41%101,328
Feb 17, 2026264.42269.20255.84260.25260.25-1.37%20,707
Feb 16, 2026263.87263.87263.87263.87263.87-47
Feb 13, 2026262.10266.39257.61263.87263.873.20%6,942
Feb 12, 2026258.00262.00251.23255.68255.68-1.28%12,994
Feb 11, 2026265.73267.89255.77259.00259.00-2.18%13,790
Feb 10, 2026267.54271.07263.20264.78264.78-1.38%22,899
Feb 9, 2026269.39275.00262.94268.49268.490.58%15,804
Feb 6, 2026266.70275.58265.93266.94266.94-1.85%10,841
Feb 5, 2026279.71282.51269.23271.97271.97-3.18%15,270
Feb 4, 2026273.59281.88264.00280.90280.902.77%35,006
Feb 3, 2026292.00293.22271.07273.32273.32-6.75%27,764
Feb 2, 2026291.51299.39289.00293.11293.11-0.34%6,792
Jan 30, 2026291.64295.35288.00294.10294.101.41%6,330
Jan 29, 2026296.00298.39284.66290.01290.01-3.19%20,515
Jan 28, 2026297.20303.89296.00299.57299.571.24%7,815
Jan 27, 2026304.51309.81292.94295.89295.89-2.67%20,316
Jan 26, 2026300.26306.24299.95304.00304.001.16%14,199
Jan 23, 2026300.54303.83298.00300.50300.500.39%7,806
Jan 22, 2026295.70301.80294.00299.33299.333.10%29,480
Jan 21, 2026290.90292.75288.33290.34290.33-1.09%9,086
Jan 20, 2026296.53296.53288.34293.55293.55-1.36%24,443
Jan 16, 2026304.78306.00295.43297.60297.60-2.01%16,638
Jan 15, 2026305.75305.94301.40303.70303.700.08%11,266
Jan 14, 2026311.18312.00302.47303.47303.47-1.60%12,813
Jan 13, 2026327.48328.42307.91308.42308.42-6.48%16,680
Jan 12, 2026331.25332.50323.50329.80329.80-1.02%18,004
Jan 9, 2026340.00344.59328.02333.19333.18-2.27%10,841
Jan 8, 2026338.03344.00334.89340.92340.920.38%15,815
Jan 7, 2026335.83342.46334.97339.62339.621.74%96,423
Jan 6, 2026332.54336.34328.80333.80333.800.09%12,084
Jan 5, 2026333.20334.43327.50333.50333.50-0.38%22,277
Jan 2, 2026349.80355.61331.61334.77334.77-4.89%17,632
Dec 31, 2025351.90353.49349.92352.00352.00-0.49%1,508
Dec 30, 2025352.72355.27350.40353.73353.730.41%1,214
Dec 29, 2025353.50356.75350.00352.30352.30-0.20%4,489
Dec 24, 2025352.73356.00350.00353.00353.000.50%678
Dec 23, 2025357.50360.00351.21351.23351.23-1.93%2,506
Dec 22, 2025356.20359.60354.50358.14358.140.41%5,605
Dec 19, 2025355.23359.19351.20356.67356.670.54%8,534
Dec 18, 2025355.27358.39351.65354.74354.740.42%4,220
Dec 17, 2025347.35357.85347.00353.26353.261.94%20,409
Dec 16, 2025348.10355.92345.95346.54346.54-1.03%6,533
Dec 15, 2025356.00356.00343.91350.17350.17-1.65%13,258
Dec 12, 2025351.60362.67349.65356.06356.060.39%18,154
Dec 11, 2025341.10356.83333.82354.67354.673.32%23,483
Dec 10, 2025345.15347.00340.52343.26343.26-0.49%21,344
Dec 9, 2025339.57347.76338.90344.94344.941.69%17,742
Dec 8, 2025347.94350.37339.21339.21339.21-2.56%9,669
Dec 5, 2025329.51348.49329.25348.12348.125.98%18,610
Dec 4, 2025327.40330.90324.12328.49328.491.10%5,874
Dec 3, 2025322.87326.36320.78324.91324.910.19%13,228
Dec 2, 2025323.43325.95318.16324.29324.29-0.09%4,525
Dec 1, 2025320.00326.14316.27324.57324.571.34%11,374
Nov 28, 2025319.92322.32317.35320.27320.270.87%3,093
Nov 27, 2025317.51317.51317.51317.51317.51-0.02%105
Nov 26, 2025319.71321.48316.15317.56317.56-0.68%12,691
Nov 25, 2025318.88321.47315.63319.73319.73-0.63%6,228
Nov 24, 2025325.00326.59320.02321.77321.77-1.52%3,699
Nov 21, 2025312.94326.75310.61326.73326.733.94%5,275
Nov 20, 2025321.64323.19313.06314.34314.33-1.71%8,381
Nov 19, 2025324.66328.38315.16319.81319.81-1.60%5,128
Nov 18, 2025324.45326.70320.92325.00325.00-1.00%3,511
Nov 17, 2025331.50333.02327.00328.28328.28-0.85%4,568
Nov 14, 2025334.60334.60328.60331.08331.08-0.79%3,346
Nov 13, 2025337.38339.71333.71333.72333.72-1.33%3,417
Nov 12, 2025333.00338.30333.00338.23338.231.43%5,241
Nov 11, 2025329.10333.88327.50333.45333.451.59%3,215
Nov 10, 2025329.94331.00325.00328.23328.221.15%8,911
Nov 7, 2025328.14330.98323.27324.49324.49-0.68%3,236
Nov 6, 2025334.30336.41324.55326.70326.70-1.95%9,960
Nov 5, 2025334.50336.35331.24333.21333.21-0.39%3,593
Nov 4, 2025335.09340.40332.82334.53334.53-0.90%6,303
Nov 3, 2025341.00342.33332.99337.58337.58-0.53%8,910
Oct 31, 2025340.47341.38337.00339.39339.39-0.49%5,274
Oct 30, 2025339.82344.69333.61341.08341.080.86%12,077
Oct 29, 2025358.00364.05337.08338.16338.16-6.48%24,094
Oct 28, 2025357.09368.00357.00361.58361.581.48%7,795
Oct 27, 2025356.46359.00352.54356.31356.310.27%3,413
Oct 24, 2025353.00358.23353.00355.35355.351.10%6,095
Oct 23, 2025354.77356.00348.79351.48351.48-0.93%4,726
Oct 22, 2025356.50360.17352.86354.77354.77-0.62%8,641
Oct 21, 2025343.46357.68341.39356.97356.974.48%13,389
Oct 20, 2025333.00342.75333.00341.66341.662.62%9,157
Oct 17, 2025329.08333.23322.92332.94332.940.97%5,432
Oct 16, 2025332.00336.50329.51329.73329.73-0.15%4,946
Oct 15, 2025336.56338.02329.13330.22330.22-2.23%5,944