Adobe Inc. (TSX:ADBE)
Canada
· Delayed Price · Currency is CAD 9.35
+0.12 (1.30%)
At close: Apr 28, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.28 | 9.44 | 9.28 | 9.35 | 9.35 | 1.30% | 101,160 |
| Apr 27, 2026 | 9.36 | 9.46 | 9.23 | 9.23 | 9.23 | -2.33% | 99,114 |
| Apr 24, 2026 | 9.26 | 9.45 | 9.20 | 9.45 | 9.45 | 2.49% | 105,493 |
| Apr 23, 2026 | 9.57 | 9.57 | 9.01 | 9.22 | 9.22 | -6.49% | 322,176 |
| Apr 22, 2026 | 9.85 | 9.95 | 9.78 | 9.86 | 9.86 | 3.14% | 123,391 |
| Apr 21, 2026 | 9.51 | 9.80 | 9.47 | 9.56 | 9.56 | -0.42% | 87,335 |
| Apr 20, 2026 | 9.57 | 9.68 | 9.50 | 9.60 | 9.60 | 1.80% | 101,700 |
| Apr 17, 2026 | 9.80 | 9.80 | 9.39 | 9.43 | 9.43 | -1.46% | 102,561 |
| Apr 16, 2026 | 9.72 | 9.80 | 9.49 | 9.57 | 9.57 | 1.48% | 67,350 |
| Apr 15, 2026 | 9.27 | 9.48 | 9.23 | 9.43 | 9.43 | 3.63% | 93,743 |
| Apr 14, 2026 | 9.36 | 9.41 | 9.01 | 9.10 | 9.10 | -1.73% | 171,056 |
| Apr 13, 2026 | 8.74 | 9.26 | 8.74 | 9.26 | 9.26 | 6.44% | 126,238 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | -2.03% | 135,195 |
| Apr 9, 2026 | 9.15 | 9.15 | 8.80 | 8.88 | 8.88 | -3.69% | 133,899 |
| Apr 8, 2026 | 9.45 | 9.51 | 9.18 | 9.22 | 9.22 | -0.54% | 92,326 |
| Apr 7, 2026 | 9.41 | 9.43 | 9.23 | 9.27 | 9.27 | -1.90% | 38,779 |
| Apr 6, 2026 | 9.34 | 9.49 | 9.29 | 9.45 | 9.45 | 0.75% | 84,516 |
| Apr 2, 2026 | 9.32 | 9.42 | 9.20 | 9.38 | 9.38 | 0.64% | 54,153 |
| Apr 1, 2026 | 9.38 | 9.38 | 9.10 | 9.32 | 9.32 | -0.64% | 258,534 |
| Mar 31, 2026 | 9.35 | 9.42 | 9.29 | 9.38 | 9.38 | 0.86% | 70,713 |
| Mar 30, 2026 | 9.11 | 9.38 | 9.11 | 9.30 | 9.30 | 2.54% | 48,705 |
| Mar 27, 2026 | 9.21 | 9.21 | 9.00 | 9.07 | 9.07 | -2.26% | 66,251 |
| Mar 26, 2026 | 9.03 | 9.41 | 9.03 | 9.28 | 9.28 | 0.98% | 72,338 |
| Mar 25, 2026 | 9.30 | 9.37 | 9.05 | 9.19 | 9.19 | -0.43% | 79,160 |
| Mar 24, 2026 | 9.50 | 9.50 | 9.18 | 9.23 | 9.23 | -3.55% | 170,578 |
| Mar 23, 2026 | 9.64 | 9.69 | 9.53 | 9.57 | 9.57 | 0.10% | 54,381 |
| Mar 20, 2026 | 9.40 | 9.61 | 9.33 | 9.56 | 9.56 | 0.53% | 102,243 |
| Mar 19, 2026 | 9.45 | 9.62 | 9.44 | 9.51 | 9.51 | - | 123,838 |
| Mar 18, 2026 | 9.77 | 9.82 | 9.50 | 9.51 | 9.51 | -3.35% | 48,488 |
| Mar 17, 2026 | 9.79 | 9.98 | 9.79 | 9.84 | 9.84 | 1.03% | 104,341 |
| Mar 16, 2026 | 9.62 | 9.90 | 9.45 | 9.74 | 9.74 | 0.93% | 99,461 |
| Mar 13, 2026 | 9.66 | 9.91 | 9.59 | 9.65 | 9.65 | -7.83% | 173,185 |
| Mar 12, 2026 | 10.59 | 10.63 | 10.42 | 10.47 | 10.47 | -1.13% | 44,728 |
| Mar 11, 2026 | 10.68 | 10.82 | 10.43 | 10.59 | 10.59 | -0.75% | 33,684 |
| Mar 10, 2026 | 10.96 | 10.96 | 10.44 | 10.67 | 10.67 | -2.29% | 53,819 |
| Mar 9, 2026 | 10.88 | 11.01 | 10.75 | 10.92 | 10.92 | -0.73% | 33,802 |
| Mar 6, 2026 | 10.89 | 11.00 | 10.69 | 11.00 | 11.00 | 0.64% | 44,557 |
| 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 |