Skip to main content
Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
262.41
+3.37 (1.30%)
At close: Feb 27, 2026, 4:00 PM EST
261.29
-1.12 (-0.43%)
After-hours: Feb 27, 2026, 7:59 PM EST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026254.02262.75253.06262.41262.411.30%5,083,217
Feb 26, 2026261.59263.67256.60259.04259.040.48%6,165,510
Feb 25, 2026253.33257.99250.70257.81257.811.03%5,088,624
Feb 24, 2026245.57258.25244.28255.17255.173.44%5,518,612
Feb 23, 2026254.14254.50244.80246.68246.68-4.61%7,525,740
Feb 20, 2026255.00262.08254.36258.61258.61-0.23%6,530,753
Feb 19, 2026263.38265.55257.41259.21259.21-1.50%3,606,323
Feb 18, 2026260.45263.50257.14263.17263.171.04%5,012,132
Feb 17, 2026265.24269.13255.84260.45260.45-1.33%5,159,683
Feb 13, 2026262.17265.29257.50263.97263.970.56%6,577,082
Feb 12, 2026258.36262.67251.10262.50262.502.08%8,562,997
Feb 11, 2026263.08264.20255.71257.16257.16-2.84%7,699,964
Feb 10, 2026266.69270.79263.98264.67264.67-0.84%5,703,156
Feb 9, 2026267.05269.20262.95266.90266.90-0.55%6,558,419
Feb 6, 2026271.68275.00265.31268.38268.38-0.37%5,422,899
Feb 5, 2026277.49281.95268.43269.39269.39-3.69%6,246,007
Feb 4, 2026267.23282.90264.04279.71279.712.86%8,501,742
Feb 3, 2026282.74284.34271.02271.93271.93-7.31%8,241,624
Feb 2, 2026297.01299.38290.93293.38293.380.04%4,355,620
Jan 30, 2026291.60295.34290.51293.25293.250.55%5,713,026
Jan 29, 2026291.68293.64284.60291.65291.65-2.65%7,410,759
Jan 28, 2026299.66303.85297.69299.58299.580.73%3,942,771
Jan 27, 2026303.81304.22292.93297.42297.42-2.40%4,166,284
Jan 26, 2026301.40306.30301.40304.72304.721.21%4,115,294
Jan 23, 2026301.46303.84299.20301.07301.070.45%4,368,651
Jan 22, 2026296.00301.82295.20299.73299.731.87%4,974,504
Jan 21, 2026290.77294.51288.33294.23294.231.33%5,645,285
Jan 20, 2026294.32295.00288.33290.37290.37-1.94%6,962,010
Jan 16, 2026304.56304.88295.42296.12296.12-2.62%8,534,411
Jan 15, 2026304.97305.82301.40304.09304.09-0.11%4,774,251
Jan 14, 2026308.57309.73302.47304.44304.44-1.77%5,712,622
Jan 13, 2026322.49323.00307.91309.93309.93-5.41%7,217,338
Jan 12, 2026327.77330.67323.50327.65327.65-1.89%3,541,399
Jan 9, 2026335.88335.88328.00333.95333.95-1.50%3,250,098
Jan 8, 2026337.38343.95334.68339.04339.040.28%3,107,661
Jan 7, 2026336.24342.78334.62338.10338.100.63%3,183,059
Jan 6, 2026330.00336.40329.50335.99335.991.34%3,187,432
Jan 5, 2026330.11334.47327.44331.56331.56-0.52%5,012,050
Jan 2, 2026350.68351.12331.64333.30333.30-4.77%5,643,504
Dec 31, 2025351.01352.88349.69349.99349.99-0.71%2,116,207
Dec 30, 2025352.03355.27350.01352.51352.51-0.18%2,252,633
Dec 29, 2025353.37356.68351.16353.16353.16-0.18%2,794,007
Dec 26, 2025352.50356.23352.28353.80353.800.23%1,455,122
Dec 24, 2025352.21354.75351.11352.98352.980.16%1,166,487
Dec 23, 2025357.47359.67350.58352.42352.42-1.43%3,052,537
Dec 22, 2025355.59359.57354.70357.53357.530.47%2,960,799
Dec 19, 2025355.53357.55351.59355.86355.860.01%8,706,340
Dec 18, 2025355.87358.34351.36355.81355.810.32%3,352,747
Dec 17, 2025347.89357.80347.80354.66354.661.95%4,371,591
Dec 16, 2025350.00355.86345.43347.89347.89-0.93%4,118,161
Dec 15, 2025352.60355.00343.88351.15351.15-1.48%5,480,102
Dec 12, 2025351.54362.71349.09356.43356.431.71%5,483,921
Dec 11, 2025341.65357.00333.79350.43350.432.13%10,158,661
Dec 10, 2025342.13347.92340.57343.13343.13-0.35%6,789,914
Dec 9, 2025341.40347.78338.48344.32344.321.53%4,267,653
Dec 8, 2025347.45348.48338.06339.12339.12-2.06%4,293,603
Dec 5, 2025330.60348.59329.71346.26346.265.33%7,650,368
Dec 4, 2025328.57330.89324.12328.73328.730.60%3,592,313
Dec 3, 2025321.98326.99320.63326.78326.781.23%3,082,184
Dec 2, 2025321.62325.96318.08322.81322.81-0.01%3,959,502
Dec 1, 2025316.39326.14316.11322.85322.850.85%3,651,321
Nov 28, 2025317.80322.31317.52320.13320.130.82%1,802,225
Nov 26, 2025319.20321.67316.10317.52317.52-0.64%3,024,994
Nov 25, 2025317.77321.52315.57319.55319.550.26%3,765,001
Nov 24, 2025325.00325.77318.34318.73318.73-1.68%5,414,378
Nov 21, 2025313.57327.75311.59324.19324.193.77%4,825,412
Nov 20, 2025318.87323.19312.09312.40312.40-1.79%3,884,778
Nov 19, 2025323.18323.36315.18318.11318.11-1.96%3,738,436
Nov 18, 2025323.78326.64320.80324.47324.47-0.18%3,286,395
Nov 17, 2025331.11332.38324.43325.07325.07-1.82%3,299,999
Nov 14, 2025332.91333.75328.59331.11331.11-0.75%2,761,396
Nov 13, 2025335.01340.00332.80333.60333.60-1.02%3,084,558
Nov 12, 2025333.61338.40333.18337.05337.051.15%2,990,154
Nov 11, 2025329.50334.00329.13333.22333.221.33%2,827,150
Nov 10, 2025328.00329.96325.00328.85328.850.58%3,086,999
Nov 7, 2025325.83331.01323.03326.95326.95-0.12%4,112,574
Nov 6, 2025333.00333.20324.55327.35327.35-2.44%3,888,696
Nov 5, 2025332.61336.84331.24335.53335.530.05%2,646,694
Nov 4, 2025335.02340.55332.81335.35335.35-0.63%3,694,266
Nov 3, 2025340.31342.46332.88337.47337.47-0.83%3,916,593
Oct 31, 2025338.70341.26336.80340.31340.310.32%3,763,381
Oct 30, 2025338.20344.70333.10339.24339.240.41%4,373,224
Oct 29, 2025355.52355.52337.05337.86337.86-6.13%6,746,464
Oct 28, 2025360.00363.70357.80359.91359.910.59%3,005,594
Oct 27, 2025355.57358.56352.41357.80357.801.21%2,828,152
Oct 24, 2025357.21358.10353.29353.52353.52-0.17%2,016,850
Oct 23, 2025352.51354.35348.71354.12354.120.01%2,408,077
Oct 22, 2025355.48360.19352.87354.09354.09-0.97%3,436,003
Oct 21, 2025343.59358.37343.32357.55357.554.12%4,389,672
Oct 20, 2025334.64344.20334.25343.40343.403.04%3,903,166
Oct 17, 2025327.75335.10327.70333.26333.261.22%4,035,035
Oct 16, 2025333.86336.65327.50329.23329.23-0.42%4,570,870
Oct 15, 2025335.42335.60329.21330.63330.63-1.58%3,929,948
Oct 14, 2025335.22338.82332.72335.94335.94-1.00%3,036,889
Oct 13, 2025339.25340.28335.61339.32339.320.54%3,020,060
Oct 10, 2025347.91348.72336.94337.51337.51-2.87%4,282,397
Oct 9, 2025349.77350.60344.30347.47347.47-0.37%2,895,504
Oct 8, 2025350.00354.05347.52348.77348.770.13%3,285,027
Oct 7, 2025352.59353.33344.24348.31348.31-0.52%3,275,506
Oct 6, 2025346.93357.34342.04350.14350.140.98%5,340,202