Skip to main content
Adobe Inc. (LON:0R2Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
243.79
+2.56 (1.06%)
Apr 28, 2026, 5:15 PM GMT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026239.63244.89238.00244.89-1.52%12,286
Apr 27, 2026245.55246.02239.68241.23241.23-0.96%11,932
Apr 24, 2026239.72243.58238.11243.58243.582.49%15,374
Apr 23, 2026249.65252.00233.52237.66237.66-6.49%44,527
Apr 22, 2026253.50258.72252.20254.15254.151.99%30,236
Apr 21, 2026248.94254.76245.28249.20249.200.26%20,743
Apr 20, 2026243.20256.18238.59248.56248.561.54%24,125
Apr 17, 2026250.69255.35243.92244.78244.78-1.12%23,035
Apr 16, 2026246.99254.51242.13247.56247.561.11%12,680
Apr 15, 2026236.42245.57234.47244.84244.844.20%14,246
Apr 14, 2026241.61244.17233.52234.97234.97-1.65%21,349
Apr 13, 2026225.00239.33223.49238.92238.926.42%14,127
Apr 10, 2026230.49231.33224.10224.51224.51-1.56%12,994
Apr 9, 2026240.25240.92227.69228.06228.06-5.37%17,016
Apr 8, 2026245.34247.30240.66241.00241.000.50%11,376
Apr 7, 2026244.00245.00239.15239.81239.81-0.92%4,751
Apr 2, 2026240.20244.83238.27242.04242.04-0.07%7,140
Apr 1, 2026243.86245.00235.00242.20242.20-0.32%10,876
Mar 31, 2026240.85244.15239.56242.98242.981.09%10,155
Mar 30, 2026235.01243.30233.02240.37240.372.05%8,239
Mar 27, 2026240.96244.07233.18235.54235.54-2.07%16,433
Mar 26, 2026237.20243.96231.00240.51240.511.22%14,884
Mar 25, 2026240.20243.50233.82237.61237.61-0.73%14,367
Mar 24, 2026246.89250.00237.39239.35239.35-3.62%45,778
Mar 23, 2026246.50255.18241.02248.33248.330.32%50,994
Mar 20, 2026246.59248.64240.07247.54247.540.35%43,532
Mar 19, 2026246.45250.42244.28246.67246.67-0.81%15,420
Mar 18, 2026254.75256.66245.20248.68248.68-2.39%13,246
Mar 17, 2026253.00258.90251.04254.78254.780.71%14,418
Mar 16, 2026250.98256.39244.61252.99252.99-0.24%37,205
Mar 13, 2026250.67256.84244.77253.59253.59-6.16%108,036
Mar 12, 2026272.47276.30269.33270.23270.23-0.50%13,776
Mar 11, 2026275.80280.00269.30271.59271.59-1.19%34,844
Mar 10, 2026283.00286.00268.32274.86274.86-2.12%19,578
Mar 9, 2026282.13285.30275.90280.82280.820.19%14,051
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