Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	10.63	11.02	10.63	10.93	10.93	3.31%	64,281
Mar 4, 2026	10.56	10.69	10.47	10.58	10.58	0.86%	142,359
Mar 3, 2026	10.12	10.55	10.09	10.49	10.49	3.66%	58,459
Mar 2, 2026	10.00	10.21	9.96	10.12	10.12	-0.30%	45,265
Feb 27, 2026	9.90	10.17	9.82	10.15	10.15	1.30%	39,131
Feb 26, 2026	10.09	10.20	9.95	10.02	10.02	0.30%	51,336
Feb 25, 2026	9.91	9.99	9.75	9.99	9.99	1.11%	61,353
Feb 24, 2026	9.55	9.98	9.47	9.88	9.88	3.35%	66,972
Feb 23, 2026	9.87	9.87	9.49	9.56	9.56	-4.40%	107,075
Feb 20, 2026	9.88	10.14	9.88	10.00	10.00	-0.40%	65,833
Feb 19, 2026	10.21	10.23	9.97	10.04	10.04	-1.38%	28,266
Feb 18, 2026	10.06	10.18	10.00	10.18	10.18	0.99%	30,852
Feb 17, 2026	10.27	10.38	9.92	10.08	10.08	-1.27%	34,608
Feb 13, 2026	10.22	10.27	9.98	10.21	10.21	0.39%	59,780
Feb 12, 2026	10.03	10.17	9.75	10.17	10.17	2.11%	39,836
Feb 11, 2026	10.23	10.23	9.91	9.96	9.96	-2.92%	149,583
Feb 10, 2026	10.36	10.46	10.23	10.26	10.26	-0.87%	125,443
Feb 9, 2026	10.50	10.50	10.22	10.35	10.35	-0.48%	149,917
Feb 6, 2026	10.49	10.65	10.28	10.40	10.40	-0.29%	81,276
Feb 5, 2026	10.80	10.90	10.43	10.43	10.43	-3.78%	55,800
Feb 4, 2026	10.39	10.93	10.23	10.84	10.84	2.85%	51,281
Feb 3, 2026	11.08	11.08	10.52	10.54	10.54	-7.38%	134,343
Feb 2, 2026	11.53	11.58	11.28	11.38	11.38	0.09%	28,997
Jan 30, 2026	11.30	11.42	11.30	11.37	11.37	0.44%	36,469
Jan 29, 2026	11.33	11.33	11.05	11.32	11.32	-1.99%	104,298
Jan 28, 2026	11.59	11.75	11.55	11.55	11.55	0.26%	53,738
Jan 27, 2026	11.76	11.76	11.36	11.52	11.52	-2.46%	41,300
Jan 26, 2026	11.70	11.87	11.70	11.81	11.81	1.03%	40,253
Jan 23, 2026	11.67	11.75	11.60	11.69	11.69	0.60%	27,119
Jan 22, 2026	11.45	11.68	11.45	11.62	11.62	1.75%	60,173
Jan 21, 2026	11.31	11.42	11.18	11.42	11.42	1.33%	49,366
Jan 20, 2026	11.43	11.43	11.20	11.27	11.27	-1.83%	90,717
Jan 19, 2026	11.78	11.78	11.42	11.48	11.48	-0.09%	23,080
Jan 16, 2026	11.80	11.80	11.47	11.49	11.49	-2.71%	102,916
Jan 15, 2026	11.87	11.87	11.70	11.81	11.81	-0.08%	90,771
Jan 14, 2026	12.04	12.04	11.74	11.82	11.82	-1.66%	91,905
Jan 13, 2026	12.54	12.54	11.95	12.02	12.02	-5.35%	471,358
Jan 12, 2026	12.77	12.80	12.57	12.70	12.70	-2.01%	73,118
Jan 9, 2026	13.07	13.07	12.75	12.96	12.96	-1.37%	31,464
Jan 8, 2026	13.13	13.32	13.00	13.14	13.14	-0.08%	23,253
Jan 7, 2026	13.09	13.28	13.00	13.15	13.15	0.77%	28,657
Jan 6, 2026	12.86	13.05	12.80	13.05	13.05	1.40%	23,891
Jan 5, 2026	12.88	12.97	12.72	12.87	12.87	-0.54%	75,786
Jan 2, 2026	13.64	13.64	12.87	12.94	12.94	-4.71%	70,723
Dec 31, 2025	13.65	13.65	13.58	13.58	13.58	-0.51%	9,577
Dec 30, 2025	13.69	13.76	13.60	13.65	13.65	-0.29%	12,912
Dec 29, 2025	13.73	13.80	13.65	13.69	13.69	-0.36%	25,524
Dec 24, 2025	13.70	13.78	13.70	13.74	13.74	0.66%	23,549
Dec 23, 2025	13.89	13.92	13.62	13.65	13.65	-1.80%	17,976
Dec 22, 2025	13.83	13.95	13.80	13.90	13.90	0.29%	46,261
Dec 19, 2025	13.75	13.86	13.70	13.86	13.86	0.58%	31,785
Dec 17, 2025	13.47	13.88	13.47	13.78	13.78	2.00%	62,322
Dec 16, 2025	13.63	13.79	13.45	13.51	13.51	-1.03%	27,008
Dec 15, 2025	13.74	13.75	13.37	13.65	13.65	-1.52%	40,712
Dec 12, 2025	13.74	14.09	13.60	13.86	13.86	1.84%	96,232
Dec 11, 2025	13.30	13.86	12.99	13.61	13.61	1.80%	282,320
Dec 10, 2025	13.40	13.53	13.26	13.37	13.37	-0.07%	115,446
Dec 9, 2025	13.23	13.51	13.18	13.38	13.38	1.44%	69,016
Dec 8, 2025	13.60	13.60	13.16	13.19	13.19	-2.01%	81,767
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