Adobe Inc. (NEO:ADBE)
Canada
· Delayed Price · Currency is CAD 13.46
+0.67 (5.24%)
At close: Dec 5, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.92 | 13.55 | 12.86 | 13.46 | 13.46 | 5.24% | 82,203 |
| Dec 4, 2025 | 12.82 | 12.85 | 12.63 | 12.79 | 12.79 | 0.55% | 49,833 |
| Dec 3, 2025 | 12.59 | 12.72 | 12.51 | 12.72 | 12.72 | 1.35% | 39,047 |
| Dec 2, 2025 | 12.65 | 12.69 | 12.39 | 12.55 | 12.55 | -0.08% | 89,755 |
| Dec 1, 2025 | 12.42 | 12.69 | 12.35 | 12.56 | 12.56 | 1.78% | 49,535 |
| Nov 28, 2025 | 12.44 | 12.61 | 12.30 | 12.34 | 12.34 | -0.56% | 28,265 |
| Nov 27, 2025 | 12.60 | 12.60 | 12.40 | 12.41 | 12.41 | 0.32% | 7,556 |
| Nov 26, 2025 | 12.51 | 12.51 | 12.33 | 12.37 | 12.37 | -0.48% | 31,424 |
| Nov 25, 2025 | 12.44 | 12.51 | 12.30 | 12.43 | 12.43 | 0.08% | 31,653 |
| Nov 24, 2025 | 12.68 | 12.68 | 12.41 | 12.42 | 12.42 | -1.82% | 37,896 |
| Nov 21, 2025 | 12.15 | 12.74 | 12.15 | 12.65 | 12.65 | 4.03% | 60,304 |
| Nov 20, 2025 | 12.44 | 12.58 | 12.16 | 12.16 | 12.16 | -1.86% | 49,189 |
| Nov 19, 2025 | 12.62 | 12.62 | 12.29 | 12.39 | 12.39 | -2.06% | 61,748 |
| Nov 18, 2025 | 12.55 | 12.71 | 12.52 | 12.65 | 12.65 | 0.16% | 65,316 |
| Nov 17, 2025 | 12.83 | 12.94 | 12.62 | 12.63 | 12.63 | -1.94% | 232,116 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.82 | 12.88 | 12.88 | -0.92% | 284,918 |
| Nov 13, 2025 | 13.12 | 13.22 | 12.97 | 13.00 | 13.00 | -0.99% | 35,911 |
| Nov 12, 2025 | 13.09 | 13.18 | 13.07 | 13.13 | 13.13 | 1.00% | 16,406 |
| Nov 11, 2025 | 12.86 | 13.02 | 12.86 | 13.00 | 13.00 | 1.09% | 402,064 |
| Nov 10, 2025 | 12.84 | 12.86 | 12.68 | 12.86 | 12.86 | 1.26% | 51,815 |
| Nov 7, 2025 | 12.67 | 12.89 | 12.60 | 12.70 | 12.70 | -0.55% | 68,422 |
| Nov 6, 2025 | 13.11 | 13.11 | 12.66 | 12.77 | 12.77 | -2.37% | 97,088 |
| Nov 5, 2025 | 12.97 | 13.11 | 12.91 | 13.08 | 13.08 | - | 127,688 |
| Nov 4, 2025 | 13.09 | 13.25 | 12.98 | 13.08 | 13.08 | -0.46% | 262,172 |
| Nov 3, 2025 | 13.30 | 13.35 | 12.99 | 13.14 | 13.14 | -1.13% | 36,086 |
| Oct 31, 2025 | 13.17 | 13.30 | 13.16 | 13.29 | 13.29 | 0.30% | 187,023 |
| Oct 30, 2025 | 13.26 | 13.43 | 13.02 | 13.25 | 13.25 | 0.53% | 107,504 |
| Oct 29, 2025 | 13.99 | 13.99 | 13.16 | 13.18 | 13.18 | -6.06% | 183,346 |
| Oct 28, 2025 | 14.01 | 14.16 | 13.97 | 14.03 | 14.03 | 0.43% | 59,222 |
| Oct 27, 2025 | 13.89 | 13.98 | 13.78 | 13.97 | 13.97 | 1.23% | 23,582 |
| Oct 24, 2025 | 13.85 | 13.97 | 13.79 | 13.80 | 13.80 | - | 25,072 |
| Oct 23, 2025 | 13.85 | 13.85 | 13.64 | 13.80 | 13.80 | - | 26,491 |
| Oct 22, 2025 | 13.96 | 14.05 | 13.79 | 13.80 | 13.80 | -1.22% | 62,702 |
| Oct 21, 2025 | 13.35 | 13.98 | 13.35 | 13.97 | 13.97 | 4.25% | 87,275 |
| Oct 20, 2025 | 13.14 | 13.42 | 13.09 | 13.40 | 13.40 | 3.00% | 50,883 |
| Oct 17, 2025 | 12.80 | 13.05 | 12.78 | 13.01 | 13.01 | 1.32% | 58,473 |
| Oct 16, 2025 | 13.02 | 13.13 | 12.80 | 12.84 | 12.84 | -0.62% | 409,876 |
| Oct 15, 2025 | 13.20 | 13.20 | 12.86 | 12.92 | 12.92 | -1.60% | 97,212 |
| Oct 14, 2025 | 13.13 | 13.21 | 13.01 | 13.13 | 13.13 | -0.45% | 38,929 |
| Oct 10, 2025 | 13.63 | 13.63 | 13.16 | 13.19 | 13.19 | -2.87% | 78,523 |
| Oct 9, 2025 | 13.73 | 13.73 | 13.46 | 13.58 | 13.58 | -0.44% | 39,999 |
| Oct 8, 2025 | 13.72 | 13.81 | 13.59 | 13.64 | 13.64 | 0.22% | 43,229 |
| Oct 7, 2025 | 13.83 | 13.83 | 13.45 | 13.61 | 13.61 | -0.66% | 70,272 |
| Oct 6, 2025 | 13.51 | 13.95 | 13.40 | 13.70 | 13.70 | 1.26% | 46,574 |
| Oct 3, 2025 | 13.72 | 13.77 | 13.53 | 13.53 | 13.53 | -1.60% | 47,828 |
| Oct 2, 2025 | 13.50 | 13.75 | 13.40 | 13.75 | 13.75 | 2.31% | 55,622 |
| Oct 1, 2025 | 13.71 | 13.71 | 13.30 | 13.44 | 13.44 | -2.61% | 139,852 |
| Sep 30, 2025 | 14.17 | 14.17 | 13.68 | 13.80 | 13.80 | -1.71% | 52,788 |
| Sep 29, 2025 | 14.12 | 14.18 | 14.04 | 14.04 | 14.04 | -0.28% | 101,527 |
| Sep 26, 2025 | 13.90 | 14.10 | 13.85 | 14.08 | 14.08 | 1.59% | 207,256 |
| Sep 25, 2025 | 13.71 | 13.95 | 13.71 | 13.86 | 13.86 | 0.36% | 33,834 |
| Sep 24, 2025 | 13.96 | 13.96 | 13.61 | 13.81 | 13.81 | -2.40% | 138,443 |
| Sep 23, 2025 | 14.30 | 14.39 | 14.15 | 14.15 | 14.15 | -0.70% | 262,802 |
| Sep 22, 2025 | 14.30 | 14.30 | 14.07 | 14.25 | 14.25 | -0.63% | 94,621 |
| Sep 19, 2025 | 14.47 | 14.49 | 14.20 | 14.34 | 14.34 | -0.35% | 60,126 |
| Sep 18, 2025 | 14.39 | 14.49 | 14.32 | 14.39 | 14.39 | 1.55% | 508,640 |
| Sep 17, 2025 | 13.88 | 14.27 | 13.84 | 14.17 | 14.17 | 2.68% | 161,230 |
| Sep 16, 2025 | 13.74 | 13.95 | 13.64 | 13.80 | 13.80 | 1.55% | 58,988 |
| Sep 15, 2025 | 13.74 | 14.00 | 13.51 | 13.59 | 13.59 | -0.73% | 122,836 |
| Sep 12, 2025 | 14.21 | 14.30 | 13.40 | 13.69 | 13.69 | -0.51% | 668,518 |
| Sep 11, 2025 | 13.90 | 13.93 | 13.60 | 13.76 | 13.76 | 0.29% | 119,846 |
| Sep 10, 2025 | 14.03 | 14.03 | 13.65 | 13.72 | 13.72 | -1.15% | 131,302 |
| Sep 9, 2025 | 14.12 | 14.12 | 13.83 | 13.88 | 13.88 | -1.07% | 44,387 |
| Sep 8, 2025 | 13.60 | 14.03 | 13.50 | 14.03 | 14.03 | 2.71% | 22,926 |
| Sep 5, 2025 | 13.57 | 13.87 | 13.50 | 13.66 | 13.66 | 1.41% | 38,854 |
| Sep 4, 2025 | 13.36 | 13.48 | 13.00 | 13.47 | 13.47 | -1.32% | 35,561 |
| Sep 3, 2025 | 13.51 | 13.65 | 13.47 | 13.65 | 13.65 | 1.04% | 19,846 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.39 | 13.51 | 13.51 | -3.29% | 41,884 |
| Aug 29, 2025 | 13.82 | 13.97 | 13.82 | 13.97 | 13.97 | 0.79% | 9,688 |
| Aug 28, 2025 | 13.97 | 13.97 | 13.70 | 13.86 | 13.86 | -0.79% | 25,714 |
| Aug 27, 2025 | 13.96 | 14.07 | 13.95 | 13.97 | 13.97 | 0.36% | 8,921 |
| Aug 26, 2025 | 14.27 | 14.27 | 13.87 | 13.92 | 13.92 | -1.83% | 15,031 |
| Aug 22, 2025 | 13.90 | 14.20 | 13.90 | 14.18 | 14.18 | 2.38% | 20,147 |
| Aug 21, 2025 | 13.80 | 13.86 | 13.66 | 13.85 | 13.85 | -0.07% | 19,194 |
| Aug 20, 2025 | 14.17 | 14.22 | 13.86 | 13.86 | 13.86 | -1.98% | 24,990 |
| Aug 19, 2025 | 14.14 | 14.25 | 14.03 | 14.14 | 14.14 | 0.86% | 26,458 |
| Aug 18, 2025 | 13.90 | 14.05 | 13.87 | 14.02 | 14.02 | 0.65% | 25,408 |
| Aug 15, 2025 | 13.76 | 14.00 | 13.69 | 13.93 | 13.93 | 1.98% | 22,687 |
| Aug 14, 2025 | 13.83 | 13.83 | 13.60 | 13.66 | 13.66 | -0.87% | 16,108 |
| Aug 13, 2025 | 13.39 | 13.78 | 13.24 | 13.78 | 13.78 | 3.77% | 32,257 |
| Aug 12, 2025 | 13.13 | 13.28 | 13.00 | 13.28 | 13.28 | 1.45% | 23,848 |
| Aug 11, 2025 | 13.18 | 13.44 | 13.05 | 13.09 | 13.09 | -2.24% | 32,465 |
| Aug 8, 2025 | 13.33 | 13.39 | 13.21 | 13.39 | 13.39 | 0.98% | 27,675 |
| Aug 7, 2025 | 13.52 | 13.63 | 13.05 | 13.26 | 13.26 | -2.28% | 147,743 |
| Aug 6, 2025 | 13.30 | 13.57 | 13.30 | 13.57 | 13.57 | 2.03% | 18,452 |
| Aug 5, 2025 | 13.38 | 13.44 | 13.25 | 13.30 | 13.30 | -2.64% | 53,928 |
| Aug 1, 2025 | 13.93 | 13.93 | 13.66 | 13.66 | 13.66 | -2.84% | 38,787 |
| Jul 31, 2025 | 14.26 | 14.26 | 13.94 | 14.06 | 14.06 | -1.68% | 47,893 |
| Jul 30, 2025 | 14.58 | 14.58 | 14.28 | 14.30 | 14.30 | -1.92% | 22,813 |
| Jul 29, 2025 | 14.48 | 14.76 | 14.48 | 14.58 | 14.58 | 0.69% | 18,449 |
| Jul 28, 2025 | 14.55 | 14.59 | 14.48 | 14.48 | 14.48 | -0.48% | 9,950 |
| Jul 25, 2025 | 14.58 | 14.62 | 14.55 | 14.55 | 14.55 | -0.41% | 7,560 |
| Jul 24, 2025 | 14.64 | 14.69 | 14.56 | 14.61 | 14.61 | -0.20% | 13,511 |
| Jul 23, 2025 | 14.62 | 14.68 | 14.52 | 14.64 | 14.64 | 0.14% | 12,428 |
| Jul 22, 2025 | 14.49 | 14.69 | 14.49 | 14.62 | 14.62 | 1.18% | 24,761 |
| Jul 21, 2025 | 14.44 | 14.46 | 14.33 | 14.45 | 14.45 | 0.49% | 12,100 |
| Jul 18, 2025 | 14.48 | 14.48 | 14.32 | 14.38 | 14.38 | -0.14% | 10,012 |
| Jul 17, 2025 | 14.24 | 14.40 | 14.15 | 14.40 | 14.40 | 1.19% | 28,767 |
| Jul 16, 2025 | 14.38 | 14.38 | 14.13 | 14.23 | 14.23 | -0.70% | 18,717 |
| Jul 15, 2025 | 14.51 | 14.51 | 14.31 | 14.33 | 14.33 | -0.69% | 19,666 |