5 DAY PERFORMANCE
+43.06%
1 MONTH PERFORMANCE
+16.98%
3 MONTH PERFORMANCE
+20.27%
6 MONTH PERFORMANCE
-20.17%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-26.80%
Adobe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $195.48 | $202.73 (3.71%) | $203.48 | $195.29 | 9.17 M | $81.50 B |
| 06/25/2026 | $193.00 | $193.41 (0.21%) | $199.30 | $191.80 | 6.96 M | $77.75 B |
| 06/24/2026 | $195.89 | $196.57 (0.35%) | $202.41 | $195.10 | 6.95 M | $79.02 B |
| 06/23/2026 | $197.96 | $197.43 (-0.27%) | $200.55 | $195.35 | 6.91 M | $79.37 B |
| 06/22/2026 | $193.39 | $194.90 (0.78%) | $199.25 | $191.20 | 8.28 M | $78.35 B |
| 06/18/2026 | $193.60 | $195.16 (0.81%) | $196.78 | $190.12 | 15.85 M | $78.45 B |
| 06/17/2026 | $204.02 | $196.28 (-3.79%) | $206.50 | $195.02 | 10.73 M | $78.90 B |
| 06/16/2026 | $205.38 | $207.32 (0.94%) | $210.80 | $203.84 | 7.21 M | $83.34 B |
| 06/15/2026 | $206.88 | $206.36 (-0.25%) | $211.99 | $205.72 | 9.68 M | $82.96 B |
| 06/12/2026 | $202.40 | $204.02 (0.8%) | $205.65 | $196.90 | 25.06 M | $82.02 B |
| 06/11/2026 | $229.92 | $218.80 (-4.84%) | $232.50 | $218.09 | 17.79 M | $87.96 B |
| 06/10/2026 | $233.02 | $233.38 (0.15%) | $238.51 | $231.74 | 5.18 M | $93.82 B |
| 06/09/2026 | $242.98 | $237.88 (-2.1%) | $245.25 | $233.33 | 6.75 M | $95.63 B |
| 06/08/2026 | $249.06 | $244.99 (-1.63%) | $250.74 | $244.25 | 4.73 M | $98.49 B |
| 06/05/2026 | $259.28 | $251.44 (-3.02%) | $262.53 | $249.05 | 4.91 M | $103.09 B |
| 06/04/2026 | $263.02 | $258.42 (-1.75%) | $265.94 | $258.33 | 5.16 M | $105.95 B |
| 06/03/2026 | $259.39 | $256.24 (-1.21%) | $260.00 | $252.34 | 4.87 M | $105.06 B |
| 06/02/2026 | $267.98 | $262.11 (-2.19%) | $272.03 | $260.05 | 5.82 M | $107.47 B |
| 06/01/2026 | $270.00 | $274.03 (1.49%) | $275.44 | $262.30 | 8.54 M | $112.35 B |
| 05/29/2026 | $245.23 | $259.21 (5.7%) | $260.63 | $244.66 | 10.81 M | $106.28 B |
| 05/28/2026 | $239.57 | $241.44 (0.78%) | $244.76 | $236.66 | 3.40 M | $98.99 B |
| 05/27/2026 | $237.76 | $238.24 (0.2%) | $244.24 | $237.28 | 3.41 M | $97.68 B |
| 05/26/2026 | $242.57 | $240.49 (-0.86%) | $243.57 | $238.57 | 3.22 M | $98.60 B |
| 05/22/2026 | $245.89 | $244.76 (-0.46%) | $249.77 | $242.71 | 3.78 M | $100.35 B |
| 05/21/2026 | $246.45 | $244.10 (-0.95%) | $247.95 | $242.11 | 4.13 M | $100.08 B |
| 05/20/2026 | $250.28 | $253.37 (1.23%) | $253.69 | $246.21 | 4.79 M | $103.88 B |
| 05/19/2026 | $263.33 | $254.99 (-3.17%) | $265.09 | $251.81 | 5.85 M | $104.55 B |
| 05/18/2026 | $247.31 | $255.64 (3.37%) | $256.19 | $245.24 | 5.59 M | $104.81 B |
| 05/15/2026 | $241.76 | $247.60 (2.42%) | $248.57 | $240.26 | 6.42 M | $101.52 B |
| 05/14/2026 | $236.24 | $237.01 (0.33%) | $238.24 | $231.74 | 4.99 M | $97.17 B |
| 05/13/2026 | $238.54 | $236.07 (-1.04%) | $239.08 | $232.84 | 3.87 M | $96.79 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 |
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.
