5 DAY PERFORMANCE
+18.83%
1 MONTH PERFORMANCE
+10.82%
3 MONTH PERFORMANCE
+26.85%
6 MONTH PERFORMANCE
+22.83%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-18.72%
Adobe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $240.00 | $242.27 (0.95%) | $245.16 | $240.00 | 3.88 M | $95.87 B |
| 10/08/2026 | $232.82 | $241.05 (3.53%) | $241.19 | $231.07 | 5.81 M | $95.21 B |
| 10/07/2026 | $236.44 | $232.77 (-1.55%) | $237.30 | $227.00 | 6.57 M | $91.94 B |
| 10/06/2026 | $240.87 | $238.12 (-1.14%) | $240.87 | $236.77 | 2.65 M | $94.06 B |
| 10/05/2026 | $238.68 | $238.79 (0.05%) | $241.00 | $235.51 | 3.29 M | $94.32 B |
| 10/02/2026 | $243.05 | $237.69 (-2.21%) | $243.92 | $236.88 | 3.12 M | $93.89 B |
| 10/01/2026 | $245.93 | $241.28 (-1.89%) | $248.30 | $237.79 | 4.76 M | $95.31 B |
| 09/30/2026 | $233.70 | $239.94 (2.67%) | $240.84 | $231.95 | 4.52 M | $94.78 B |
| 09/29/2026 | $230.99 | $233.17 (0.94%) | $233.33 | $228.68 | 4.11 M | $92.10 B |
| 09/28/2026 | $229.72 | $231.01 (0.56%) | $231.49 | $224.67 | 5.23 M | $91.25 B |
| 09/25/2026 | $238.85 | $235.47 (-1.42%) | $241.16 | $234.96 | 3.12 M | $93.01 B |
| 09/24/2026 | $241.67 | $238.93 (-1.13%) | $244.21 | $236.84 | 3.68 M | $94.38 B |
| 09/23/2026 | $239.48 | $240.69 (0.51%) | $241.74 | $237.51 | 3.86 M | $95.07 B |
| 09/22/2026 | $254.52 | $238.25 (-6.39%) | $254.67 | $237.69 | 7.37 M | $94.11 B |
| 09/21/2026 | $248.92 | $249.52 (0.24%) | $251.48 | $244.23 | 5.19 M | $98.56 B |
| 09/18/2026 | $251.58 | $248.92 (-1.06%) | $252.67 | $247.21 | 10.20 M | $98.32 B |
| 09/17/2026 | $250.35 | $252.67 (0.93%) | $252.84 | $245.40 | 5.12 M | $99.80 B |
| 09/16/2026 | $253.34 | $250.50 (-1.12%) | $254.98 | $249.27 | 4.48 M | $98.95 B |
| 09/15/2026 | $261.70 | $257.76 (-1.51%) | $264.46 | $257.25 | 4.89 M | $101.82 B |
| 09/14/2026 | $261.51 | $265.60 (1.56%) | $266.10 | $256.66 | 5.72 M | $104.91 B |
| 09/11/2026 | $242.17 | $252.23 (4.15%) | $255.30 | $241.51 | 10.78 M | $99.63 B |
| 09/10/2026 | $251.81 | $248.83 (-1.18%) | $255.00 | $247.19 | 10.40 M | $98.29 B |
| 09/09/2026 | $258.13 | $254.86 (-1.27%) | $259.43 | $254.40 | 4.17 M | $100.67 B |
| 09/08/2026 | $262.81 | $257.26 (-2.11%) | $262.81 | $254.25 | 5.49 M | $101.62 B |
| 09/04/2026 | $274.47 | $266.51 (-2.9%) | $275.91 | $263.93 | 6.64 M | $105.27 B |
| 09/03/2026 | $285.48 | $285.75 (0.09%) | $292.88 | $283.84 | 3.55 M | $112.87 B |
| 09/02/2026 | $283.50 | $279.79 (-1.31%) | $287.49 | $279.43 | 3.86 M | $110.52 B |
| 09/01/2026 | $288.26 | $286.08 (-0.76%) | $294.53 | $285.48 | 4.45 M | $113.00 B |
| 08/31/2026 | $287.65 | $292.79 (1.79%) | $294.13 | $286.26 | 5.21 M | $115.65 B |
| 08/28/2026 | $288.21 | $291.52 (1.15%) | $294.09 | $286.52 | 3.65 M | $115.15 B |
| 08/27/2026 | $279.16 | $289.15 (3.58%) | $291.18 | $278.37 | 6.53 M | $114.21 B |
| 08/26/2026 | $265.19 | $273.47 (3.12%) | $274.60 | $265.04 | 3.64 M | $108.02 B |
| 08/25/2026 | $270.76 | $273.92 (1.17%) | $275.91 | $269.28 | 3.14 M | $108.20 B |
| 08/24/2026 | $275.00 | $276.27 (0.46%) | $279.00 | $273.25 | 3.60 M | $109.13 B |
| 08/21/2026 | $272.37 | $275.30 (1.08%) | $277.10 | $269.92 | 4.35 M | $108.74 B |
| 08/20/2026 | $272.73 | $272.22 (-0.19%) | $274.25 | $269.66 | 2.63 M | $107.53 B |
| 08/19/2026 | $262.19 | $272.47 (3.92%) | $275.80 | $261.67 | 5.54 M | $107.63 B |
| 08/18/2026 | $259.83 | $263.14 (1.27%) | $267.39 | $258.19 | 4.77 M | $103.94 B |
| 08/17/2026 | $259.90 | $254.04 (-2.25%) | $261.65 | $251.20 | 3.87 M | $100.35 B |
| 08/14/2026 | $273.22 | $264.02 (-3.37%) | $273.40 | $261.67 | 2.88 M | $104.29 B |
| 08/13/2026 | $261.61 | $270.49 (3.39%) | $271.88 | $255.85 | 5.20 M | $106.84 B |
| 08/12/2026 | $258.45 | $258.75 (0.12%) | $263.26 | $255.10 | 4.19 M | $102.21 B |
| 08/11/2026 | $270.48 | $263.71 (-2.5%) | $272.23 | $262.68 | 4.68 M | $104.17 B |
| 08/10/2026 | $263.06 | $272.96 (3.76%) | $273.13 | $262.14 | 4.05 M | $107.82 B |
| 08/07/2026 | $262.82 | $265.21 (0.91%) | $270.16 | $261.29 | 4.75 M | $104.76 B |
| 08/06/2026 | $252.23 | $260.24 (3.18%) | $260.64 | $250.84 | 4.70 M | $102.79 B |
| 08/05/2026 | $260.07 | $259.32 (-0.29%) | $261.01 | $255.56 | 4.29 M | $102.43 B |
| 08/04/2026 | $248.67 | $257.49 (3.55%) | $258.54 | $245.46 | 4.20 M | $101.71 B |
| 08/03/2026 | $258.25 | $251.34 (-2.68%) | $262.15 | $251.17 | 4.29 M | $99.28 B |
| 07/31/2026 | $244.73 | $250.41 (2.32%) | $250.71 | $241.23 | 5.59 M | $98.91 B |
| 07/30/2026 | $251.50 | $247.90 (-1.43%) | $255.30 | $242.42 | 6.88 M | $97.92 B |
| 07/29/2026 | $249.99 | $263.43 (5.38%) | $266.28 | $248.54 | 9.88 M | $104.05 B |
| 07/28/2026 | $242.85 | $249.18 (2.61%) | $254.06 | $241.69 | 8.10 M | $98.43 B |
| 07/27/2026 | $230.39 | $237.75 (3.19%) | $242.05 | $229.79 | 5.54 M | $93.91 B |
| 07/24/2026 | $216.50 | $225.11 (3.98%) | $226.93 | $216.15 | 4.72 M | $88.92 B |
| 07/23/2026 | $222.18 | $212.17 (-4.51%) | $222.75 | $210.88 | 4.36 M | $83.81 B |
| 07/22/2026 | $229.66 | $218.36 (-4.92%) | $229.66 | $218.00 | 4.36 M | $86.25 B |
| 07/21/2026 | $222.85 | $227.16 (1.93%) | $231.50 | $222.30 | 5.06 M | $89.73 B |
| 07/20/2026 | $235.67 | $234.74 (-0.39%) | $236.66 | $227.50 | 5.12 M | $92.72 B |
| 07/17/2026 | $235.26 | $237.25 (0.85%) | $240.15 | $232.36 | 7.27 M | $93.71 B |
| 07/16/2026 | $228.71 | $235.31 (2.89%) | $235.48 | $222.04 | 5.79 M | $92.95 B |
| 07/15/2026 | $223.16 | $224.56 (0.63%) | $231.53 | $222.91 | 4.77 M | $88.70 B |
| 07/14/2026 | $221.16 | $220.78 (-0.17%) | $224.20 | $218.00 | 5.82 M | $87.21 B |
| 07/13/2026 | $226.75 | $230.61 (1.7%) | $232.08 | $225.00 | 4.62 M | $91.09 B |
| 07/10/2026 | $226.50 | $223.64 (-1.26%) | $228.40 | $222.82 | 3.21 M | $88.34 B |
| 07/09/2026 | $214.12 | $222.65 (3.98%) | $222.71 | $213.09 | 4.55 M | $87.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
