5 DAY PERFORMANCE
+5.48%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-15.76%
6 MONTH PERFORMANCE
-21.32%
YEAR-TO-DATE PERFORMANCE
-22.30%
1 YEAR PERFORMANCE
-37.99%
Adobe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $257.60 | $261.53 (1.53%) | $261.67 | $257.60 | 1.44 M | $108.83 B |
| 02/27/2026 | $254.02 | $262.41 (3.3%) | $262.75 | $253.06 | 5.10 M | $109.42 B |
| 02/26/2026 | $261.59 | $259.04 (-0.97%) | $263.67 | $256.60 | 6.21 M | $108.02 B |
| 02/25/2026 | $253.33 | $257.81 (1.77%) | $257.99 | $250.70 | 5.11 M | $107.51 B |
| 02/24/2026 | $245.57 | $255.17 (3.91%) | $258.25 | $244.28 | 5.53 M | $106.41 B |
| 02/23/2026 | $254.14 | $246.68 (-2.94%) | $254.50 | $244.80 | 7.60 M | $102.87 B |
| 02/20/2026 | $255.00 | $258.61 (1.42%) | $262.08 | $254.36 | 6.59 M | $107.84 B |
| 02/19/2026 | $263.38 | $259.21 (-1.58%) | $265.55 | $257.41 | 3.62 M | $108.09 B |
| 02/18/2026 | $260.45 | $263.17 (1.04%) | $263.50 | $257.14 | 5.03 M | $109.74 B |
| 02/17/2026 | $265.24 | $260.45 (-1.81%) | $269.13 | $255.84 | 5.21 M | $108.61 B |
| 02/13/2026 | $262.17 | $263.97 (0.69%) | $265.29 | $257.50 | 6.59 M | $110.08 B |
| 02/12/2026 | $258.36 | $262.50 (1.6%) | $262.67 | $251.10 | 8.66 M | $109.46 B |
| 02/11/2026 | $263.08 | $257.16 (-2.25%) | $264.20 | $255.71 | 8.76 M | $107.24 B |
| 02/10/2026 | $266.69 | $264.67 (-0.76%) | $270.79 | $263.98 | 5.72 M | $110.37 B |
| 02/09/2026 | $267.05 | $266.90 (-0.06%) | $269.20 | $262.95 | 6.58 M | $111.30 B |
| 02/06/2026 | $271.68 | $268.38 (-1.21%) | $275.00 | $265.31 | 5.45 M | $111.91 B |
| 02/05/2026 | $277.49 | $269.39 (-2.92%) | $281.95 | $268.43 | 6.29 M | $112.34 B |
| 02/04/2026 | $267.23 | $279.71 (4.67%) | $282.90 | $264.04 | 8.55 M | $116.64 B |
| 02/03/2026 | $282.74 | $271.93 (-3.82%) | $284.34 | $271.02 | 8.32 M | $113.39 B |
| 02/02/2026 | $297.01 | $293.38 (-1.22%) | $299.38 | $290.93 | 4.36 M | $122.34 B |
| 01/30/2026 | $291.60 | $293.25 (0.57%) | $295.34 | $290.51 | 5.71 M | $122.29 B |
| 01/29/2026 | $291.68 | $291.65 (-0.01%) | $293.64 | $284.60 | 7.41 M | $121.62 B |
| 01/28/2026 | $299.66 | $299.58 (-0.03%) | $303.85 | $297.69 | 3.94 M | $124.92 B |
| 01/27/2026 | $303.81 | $297.42 (-2.1%) | $304.21 | $292.93 | 4.17 M | $124.02 B |
| 01/26/2026 | $301.40 | $304.72 (1.1%) | $306.30 | $301.40 | 4.12 M | $127.07 B |
| 01/23/2026 | $301.46 | $301.07 (-0.13%) | $303.84 | $299.20 | 4.37 M | $125.55 B |
| 01/22/2026 | $296.00 | $299.73 (1.26%) | $301.82 | $295.20 | 4.97 M | $124.99 B |
| 01/21/2026 | $290.77 | $294.23 (1.19%) | $294.51 | $288.33 | 5.65 M | $122.69 B |
| 01/20/2026 | $294.32 | $290.37 (-1.34%) | $295.00 | $288.33 | 6.96 M | $121.08 B |
| 01/16/2026 | $304.56 | $296.12 (-2.77%) | $304.88 | $295.42 | 8.53 M | $123.48 B |
| 01/15/2026 | $304.97 | $304.09 (-0.29%) | $305.82 | $301.40 | 4.77 M | $126.81 B |
| 01/14/2026 | $308.57 | $304.44 (-1.34%) | $309.73 | $302.47 | 5.71 M | $126.95 B |
| 01/13/2026 | $322.49 | $309.93 (-3.89%) | $323.00 | $307.91 | 7.22 M | $129.24 B |
| 01/12/2026 | $327.77 | $327.65 (-0.04%) | $330.67 | $323.50 | 3.54 M | $136.63 B |
| 01/09/2026 | $335.88 | $333.95 (-0.57%) | $335.88 | $328.00 | 3.25 M | $139.26 B |
| 01/08/2026 | $337.38 | $339.04 (0.49%) | $343.95 | $334.68 | 3.11 M | $141.38 B |
| 01/07/2026 | $336.24 | $338.10 (0.55%) | $342.78 | $334.62 | 3.18 M | $140.99 B |
| 01/06/2026 | $330.00 | $335.99 (1.82%) | $336.40 | $329.50 | 3.19 M | $140.11 B |
| 01/05/2026 | $330.11 | $331.56 (0.44%) | $334.47 | $327.44 | 5.01 M | $138.26 B |
| 01/02/2026 | $350.68 | $333.30 (-4.96%) | $351.12 | $331.64 | 5.64 M | $138.99 B |
| 12/31/2025 | $351.01 | $349.99 (-0.29%) | $352.88 | $349.69 | 2.12 M | $145.95 B |
| 12/30/2025 | $352.03 | $352.51 (0.14%) | $355.27 | $350.01 | 2.25 M | $147.00 B |
| 12/29/2025 | $353.37 | $353.16 (-0.06%) | $356.68 | $351.16 | 2.79 M | $147.27 B |
| 12/26/2025 | $352.50 | $353.80 (0.37%) | $356.23 | $352.28 | 1.46 M | $147.53 B |
| 12/24/2025 | $352.21 | $352.98 (0.22%) | $354.75 | $351.11 | 1.17 M | $147.19 B |
| 12/23/2025 | $357.47 | $352.42 (-1.41%) | $359.67 | $350.58 | 3.05 M | $146.96 B |
| 12/22/2025 | $355.59 | $357.53 (0.55%) | $359.57 | $354.70 | 2.96 M | $149.09 B |
| 12/19/2025 | $355.53 | $355.86 (0.09%) | $357.55 | $351.59 | 8.71 M | $148.39 B |
| 12/18/2025 | $355.87 | $355.81 (-0.02%) | $358.34 | $351.36 | 3.35 M | $148.37 B |
| 12/17/2025 | $347.89 | $354.66 (1.95%) | $357.80 | $347.80 | 4.37 M | $147.89 B |
| 12/16/2025 | $350.00 | $347.89 (-0.6%) | $355.86 | $345.43 | 4.12 M | $145.07 B |
| 12/15/2025 | $352.60 | $351.15 (-0.41%) | $355.00 | $343.88 | 5.48 M | $146.43 B |
| 12/12/2025 | $351.54 | $356.43 (1.39%) | $362.71 | $349.09 | 5.48 M | $148.63 B |
| 12/11/2025 | $341.65 | $350.43 (2.57%) | $357.00 | $333.79 | 10.16 M | $146.13 B |
| 12/10/2025 | $342.13 | $343.13 (0.29%) | $347.92 | $340.57 | 6.79 M | $143.09 B |
| 12/09/2025 | $341.40 | $344.32 (0.86%) | $347.78 | $338.48 | 4.27 M | $143.58 B |
| 12/08/2025 | $347.45 | $339.12 (-2.4%) | $348.48 | $338.06 | 4.29 M | $141.41 B |
| 12/05/2025 | $330.60 | $346.26 (4.74%) | $348.59 | $329.71 | 7.65 M | $144.39 B |
| 12/04/2025 | $328.57 | $328.73 (0.05%) | $330.89 | $324.12 | 3.59 M | $137.08 B |
| 12/03/2025 | $321.98 | $326.78 (1.49%) | $326.99 | $320.63 | 3.08 M | $136.27 B |
| 12/02/2025 | $321.62 | $322.81 (0.37%) | $325.96 | $318.08 | 3.96 M | $134.61 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.
