5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
+17.63%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
-15.34%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-28.93%
Adobe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $238.54 | $235.36 (-1.34%) | $239.08 | $232.84 | 2.51 M | $95.85 B |
| 05/12/2026 | $247.00 | $240.83 (-2.5%) | $247.58 | $240.40 | 3.23 M | $98.74 B |
| 05/11/2026 | $250.53 | $246.15 (-1.75%) | $255.41 | $244.69 | 3.23 M | $100.92 B |
| 05/08/2026 | $252.90 | $253.04 (0.06%) | $253.37 | $246.10 | 3.67 M | $103.75 B |
| 05/07/2026 | $254.77 | $256.51 (0.68%) | $259.44 | $252.88 | 4.48 M | $105.17 B |
| 05/06/2026 | $252.02 | $250.17 (-0.73%) | $254.40 | $248.28 | 4.45 M | $102.57 B |
| 05/05/2026 | $254.00 | $255.62 (0.64%) | $256.62 | $248.49 | 3.95 M | $104.80 B |
| 05/04/2026 | $249.99 | $253.96 (1.59%) | $255.88 | $247.34 | 5.54 M | $104.12 B |
| 05/01/2026 | $252.00 | $250.71 (-0.51%) | $253.56 | $244.10 | 5.07 M | $102.79 B |
| 04/30/2026 | $240.10 | $246.10 (2.5%) | $246.68 | $236.28 | 5.13 M | $100.90 B |
| 04/29/2026 | $240.97 | $243.57 (1.08%) | $243.62 | $238.67 | 2.66 M | $99.86 B |
| 04/28/2026 | $242.13 | $243.20 (0.44%) | $245.26 | $241.16 | 4.64 M | $99.71 B |
| 04/27/2026 | $240.77 | $239.31 (-0.61%) | $245.88 | $239.11 | 5.07 M | $98.12 B |
| 04/24/2026 | $239.77 | $245.44 (2.36%) | $245.66 | $238.42 | 6.49 M | $100.63 B |
| 04/23/2026 | $244.88 | $238.98 (-2.41%) | $246.54 | $233.52 | 9.62 M | $97.98 B |
| 04/22/2026 | $254.80 | $255.94 (0.45%) | $258.75 | $251.90 | 7.11 M | $104.94 B |
| 04/21/2026 | $247.00 | $247.18 (0.07%) | $254.75 | $245.10 | 5.78 M | $101.34 B |
| 04/20/2026 | $249.49 | $248.63 (-0.34%) | $251.63 | $245.34 | 5.25 M | $101.94 B |
| 04/17/2026 | $254.08 | $244.45 (-3.79%) | $254.08 | $243.50 | 6.19 M | $100.22 B |
| 04/16/2026 | $253.05 | $248.16 (-1.93%) | $254.51 | $245.78 | 5.23 M | $101.75 B |
| 04/15/2026 | $241.17 | $244.66 (1.45%) | $245.93 | $239.20 | 4.75 M | $100.31 B |
| 04/14/2026 | $241.99 | $235.72 (-2.59%) | $244.01 | $233.00 | 6.31 M | $96.65 B |
| 04/13/2026 | $227.14 | $240.11 (5.71%) | $240.19 | $226.50 | 6.12 M | $98.45 B |
| 04/10/2026 | $229.90 | $225.35 (-1.98%) | $231.04 | $224.13 | 5.89 M | $92.39 B |
| 04/09/2026 | $235.60 | $229.94 (-2.4%) | $236.30 | $227.70 | 6.80 M | $94.28 B |
| 04/08/2026 | $244.30 | $239.31 (-2.04%) | $247.44 | $237.99 | 4.04 M | $98.12 B |
| 04/07/2026 | $244.17 | $240.14 (-1.65%) | $244.77 | $238.72 | 3.33 M | $98.46 B |
| 04/06/2026 | $242.84 | $244.36 (0.63%) | $246.70 | $240.23 | 2.76 M | $100.19 B |
| 04/02/2026 | $242.46 | $242.92 (0.19%) | $245.01 | $237.72 | 3.59 M | $99.60 B |
| 04/01/2026 | $241.96 | $241.37 (-0.24%) | $243.48 | $235.00 | 3.75 M | $98.96 B |
| 03/31/2026 | $241.67 | $243.08 (0.58%) | $244.03 | $239.51 | 4.58 M | $99.66 B |
| 03/30/2026 | $236.78 | $241.13 (1.84%) | $243.28 | $236.73 | 4.41 M | $98.86 B |
| 03/27/2026 | $239.79 | $234.84 (-2.06%) | $239.79 | $233.16 | 4.43 M | $96.28 B |
| 03/26/2026 | $234.92 | $240.88 (2.54%) | $243.95 | $234.28 | 4.72 M | $98.76 B |
| 03/25/2026 | $241.20 | $237.25 (-1.64%) | $243.58 | $233.79 | 5.44 M | $97.27 B |
| 03/24/2026 | $245.91 | $238.87 (-2.86%) | $246.20 | $237.38 | 6.27 M | $97.94 B |
| 03/23/2026 | $248.95 | $247.64 (-0.53%) | $251.02 | $246.22 | 4.08 M | $101.53 B |
| 03/20/2026 | $242.80 | $248.15 (2.2%) | $249.09 | $241.00 | 10.47 M | $101.74 B |
| 03/19/2026 | $246.96 | $245.99 (-0.39%) | $250.40 | $244.27 | 4.46 M | $100.86 B |
| 03/18/2026 | $252.46 | $246.00 (-2.56%) | $254.49 | $245.18 | 7.31 M | $100.86 B |
| 03/17/2026 | $252.99 | $254.20 (0.48%) | $258.91 | $252.14 | 6.46 M | $104.22 B |
| 03/16/2026 | $248.25 | $251.86 (1.45%) | $256.37 | $244.55 | 11.68 M | $103.26 B |
| 03/13/2026 | $249.00 | $249.32 (0.13%) | $256.70 | $247.16 | 17.41 M | $102.22 B |
| 03/12/2026 | $273.35 | $269.78 (-1.31%) | $276.28 | $269.20 | 10.90 M | $110.61 B |
| 03/11/2026 | $277.93 | $273.71 (-1.52%) | $280.38 | $269.25 | 4.86 M | $112.22 B |
| 03/10/2026 | $281.82 | $275.13 (-2.37%) | $282.40 | $268.37 | 4.59 M | $112.80 B |
| 03/09/2026 | $281.32 | $282.44 (0.4%) | $285.20 | $277.90 | 4.73 M | $115.80 B |
| 03/06/2026 | $280.28 | $283.62 (1.19%) | $283.85 | $276.05 | 4.80 M | $118.27 B |
| 03/05/2026 | $275.40 | $281.74 (2.3%) | $285.36 | $275.40 | 5.82 M | $117.49 B |
| 03/04/2026 | $271.51 | $273.12 (0.59%) | $276.67 | $270.34 | 4.33 M | $113.89 B |
| 03/03/2026 | $260.05 | $270.99 (4.21%) | $272.83 | $260.05 | 6.21 M | $113.00 B |
| 03/02/2026 | $257.60 | $260.88 (1.27%) | $264.22 | $257.06 | 3.49 M | $108.79 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 |
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.
