Skip to main content
Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
243.09
+3.78 (1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
242.87
-0.22 (-0.09%)
After-hours: Apr 28, 2026, 4:12 PM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026242.13245.26241.16242.95-1.52%3,368,393
Apr 27, 2026240.77245.88239.11239.31239.31-2.50%5,027,457
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
Feb 2, 2026297.01299.38290.93293.38293.380.04%4,357,004
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