Skip to main content
Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
202.73
+9.32 (4.82%)
At close: Jun 26, 2026, 4:00 PM EDT
202.86
+0.13 (0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026195.48203.48195.29202.73202.734.82%8,968,430
Jun 25, 2026193.00199.30191.80193.41193.41-1.61%6,911,573
Jun 24, 2026195.89202.41195.10196.57196.57-0.44%6,940,950
Jun 23, 2026197.96200.55195.35197.43197.431.30%6,910,453
Jun 22, 2026193.39199.25191.20194.90194.90-0.13%8,282,579
Jun 18, 2026193.60196.78190.12195.16195.16-0.57%15,852,478
Jun 17, 2026204.02206.50195.02196.28196.28-5.33%10,731,469
Jun 16, 2026205.38210.80203.84207.32207.320.47%7,214,557
Jun 15, 2026206.88211.99205.72206.36206.361.15%9,676,899
Jun 12, 2026202.40205.65196.90204.02204.02-6.76%25,063,668
Jun 11, 2026229.92232.50218.09218.80218.80-6.25%17,786,876
Jun 10, 2026233.02238.51231.74233.38233.38-1.89%5,176,916
Jun 9, 2026242.98245.25233.33237.88237.88-2.90%6,747,403
Jun 8, 2026249.06250.74244.25244.99244.99-2.57%4,728,032
Jun 5, 2026259.28262.53249.05251.44251.44-2.70%4,909,175
Jun 4, 2026263.02265.94258.33258.42258.420.85%5,161,943
Jun 3, 2026259.39260.00252.34256.24256.24-2.24%4,871,308
Jun 2, 2026267.98272.03260.05262.11262.11-4.35%5,821,801
Jun 1, 2026270.00275.44262.30274.03274.035.72%8,535,314
May 29, 2026245.23260.63244.66259.21259.217.36%10,808,921
May 28, 2026239.57244.76236.66241.44241.441.34%3,396,017
May 27, 2026237.76244.24237.28238.24238.24-0.94%3,408,880
May 26, 2026242.57243.57238.57240.49240.49-1.74%3,217,536
May 22, 2026245.89249.77242.71244.76244.760.27%3,783,400
May 21, 2026246.45247.95242.11244.10244.10-3.66%4,130,996
May 20, 2026250.28253.69246.21253.37253.37-0.64%4,789,627
May 19, 2026263.33265.09251.81254.99254.99-0.25%5,854,359
May 18, 2026247.31256.19245.24255.64255.643.25%5,591,752
May 15, 2026241.76248.57240.26247.60247.604.47%6,421,209
May 14, 2026236.24238.24231.74237.01237.010.40%4,991,667
May 13, 2026238.54239.08232.84236.07236.07-1.98%3,870,192
May 12, 2026247.00247.58240.40240.83240.83-2.16%3,234,045
May 11, 2026250.53255.41244.69246.15246.15-2.72%3,225,788
May 8, 2026252.90253.37246.10253.04253.04-1.35%3,667,468
May 7, 2026254.77259.44252.88256.51256.512.53%4,479,879
May 6, 2026252.02254.40248.28250.17250.17-2.13%4,452,125
May 5, 2026254.00256.62248.49255.62255.620.65%3,952,461
May 4, 2026249.99255.88247.34253.96253.961.30%5,536,893
May 1, 2026252.00253.56244.10250.71250.711.87%5,068,506
Apr 30, 2026240.10246.68236.28246.10246.101.04%5,129,117
Apr 29, 2026240.97243.62238.67243.57243.570.15%2,664,518
Apr 28, 2026242.13245.26241.16243.20243.201.63%4,641,728
Apr 27, 2026240.77245.88239.11239.31239.31-2.50%5,067,713
Apr 24, 2026239.77245.66238.42245.44245.442.70%6,492,913
Apr 23, 2026244.88246.54233.52238.98238.98-6.63%9,616,953
Apr 22, 2026254.80258.75251.90255.94255.943.54%7,111,008
Apr 21, 2026247.00254.75245.10247.18247.18-0.58%5,779,652
Apr 20, 2026249.49251.63245.34248.63248.631.71%5,249,971
Apr 17, 2026254.08254.08243.50244.45244.45-1.49%6,194,232
Apr 16, 2026253.05254.51245.78248.16248.161.43%5,229,487
Apr 15, 2026241.17245.93239.20244.66244.663.79%4,749,594
Apr 14, 2026241.99244.01233.00235.72235.72-1.83%6,307,478
Apr 13, 2026227.14240.19226.50240.11240.116.55%6,115,751
Apr 10, 2026229.90231.04224.13225.35225.35-2.00%5,889,240
Apr 9, 2026235.60236.30227.70229.94229.94-3.92%6,802,449
Apr 8, 2026244.30247.44237.99239.31239.31-0.35%4,040,080
Apr 7, 2026244.17244.77238.72240.14240.14-1.72%3,331,009
Apr 6, 2026242.84246.70240.23244.36244.360.59%2,757,702
Apr 2, 2026242.46245.01237.72242.92242.920.64%3,588,792
Apr 1, 2026241.96243.48235.00241.37241.37-0.70%3,746,693
Mar 31, 2026241.67244.03239.51243.08243.080.81%4,575,911
Mar 30, 2026236.78243.28236.73241.13241.132.68%4,410,159
Mar 27, 2026239.79239.79233.16234.84234.84-2.51%4,429,433
Mar 26, 2026234.92243.95234.28240.88240.881.53%4,715,277
Mar 25, 2026241.20243.58233.79237.25237.25-0.68%5,441,648
Mar 24, 2026245.91246.20237.38238.87238.87-3.54%6,268,313
Mar 23, 2026248.95251.02246.22247.64247.64-0.21%4,080,460
Mar 20, 2026242.80249.09241.00248.15248.150.88%10,467,284
Mar 19, 2026246.96250.40244.27245.99245.99-4,459,828
Mar 18, 2026252.46254.49245.18246.00246.00-3.23%7,305,642
Mar 17, 2026252.99258.91252.14254.20254.200.93%6,456,240
Mar 16, 2026248.25256.37244.55251.86251.861.02%11,679,171
Mar 13, 2026249.00256.70247.16249.32249.32-7.58%17,406,382
Mar 12, 2026273.35276.28269.20269.78269.78-1.43%10,894,990
Mar 11, 2026277.93280.38269.25273.71273.71-0.52%4,862,412
Mar 10, 2026281.82282.40268.37275.13275.13-2.59%4,591,633
Mar 9, 2026281.32285.20277.90282.44282.44-0.42%4,728,359
Mar 6, 2026280.28283.85276.05283.62283.620.67%4,802,278
Mar 5, 2026275.40285.36275.40281.74281.743.16%5,822,261
Mar 4, 2026271.51276.67270.34273.12273.120.79%4,329,153
Mar 3, 2026260.05272.83260.05270.99270.993.88%6,206,582
Mar 2, 2026257.60264.22257.06260.88260.88-0.58%3,486,901
Feb 27, 2026254.02262.75253.06262.41262.411.30%5,098,206
Feb 26, 2026261.59263.67256.60259.04259.040.48%6,208,147
Feb 25, 2026253.33257.99250.70257.81257.811.03%5,108,563
Feb 24, 2026245.57258.25244.28255.17255.173.44%5,529,146
Feb 23, 2026254.14254.50244.80246.68246.68-4.61%7,602,386
Feb 20, 2026255.00262.08254.36258.61258.61-0.23%6,590,752
Feb 19, 2026263.38265.55257.41259.21259.21-1.50%3,616,213
Feb 18, 2026260.45263.50257.14263.17263.171.04%5,033,238
Feb 17, 2026265.24269.13255.84260.45260.45-1.33%5,208,323
Feb 13, 2026262.17265.29257.50263.97263.970.56%6,589,694
Feb 12, 2026258.36262.67251.10262.50262.502.08%8,656,974
Feb 11, 2026263.08264.20255.71257.16257.16-2.84%8,759,941
Feb 10, 2026266.69270.79263.98264.67264.67-0.84%5,718,574
Feb 9, 2026267.05269.20262.95266.90266.90-0.55%6,576,297
Feb 6, 2026271.68275.00265.31268.38268.38-0.37%5,448,423
Feb 5, 2026277.49281.95268.43269.39269.39-3.69%6,293,553
Feb 4, 2026267.23282.90264.04279.71279.712.86%8,554,186
Feb 3, 2026282.74284.34271.02271.93271.93-7.31%8,324,923