Adobe Inc. (0R2Y.L) LSE
253.59
-19.66(-7.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
253.59
-19.66(-7.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 250.67 | 253.59 | 253.59 | 256.84 | 244.77 | 103,370 |
| March 12, 2026 | 272.47 | 273.25 | 273.25 | 276.3 | 269.33 | 12,845 |
| March 11, 2026 | 276.53 | 271.59 | 271.59 | 280 | 269.3 | 34,571 |
| March 10, 2026 | 283.5 | 274.86 | 274.86 | 286 | 268.32 | 17,488 |
| March 09, 2026 | 282.13 | 281.98 | 281.98 | 285.3 | 275.9 | 12,140 |
| March 06, 2026 | 283.5 | 278.2 | 278.2 | 288.08 | 275 | 19,496 |
| March 05, 2026 | 273.4 | 283.2 | 283.2 | 285.17 | 272.07 | 16,576 |
| March 04, 2026 | 270.2 | 274.91 | 274.91 | 276.68 | 269.59 | 9,669 |
| March 03, 2026 | 259 | 271.76 | 271.76 | 272.11 | 254.87 | 15,641 |
| March 02, 2026 | 258.14 | 263.83 | 263.83 | 263.83 | 256 | 5,033 |
| February 27, 2026 | 257.68 | 261.48 | 261.48 | 261.68 | 253.25 | 8,748 |
| February 26, 2026 | 256.43 | 258.39 | 258.39 | 263.27 | 256 | 18,331 |
| February 25, 2026 | 254.74 | 256.05 | 256.05 | 258.61 | 251.25 | 17,173 |
| February 24, 2026 | 247.14 | 255.78 | 255.78 | 258.13 | 244.44 | 14,176 |
| February 23, 2026 | 257.2 | 247.1 | 247.1 | 257.98 | 244.87 | 33,987 |
| February 20, 2026 | 259.8 | 257.17 | 0 | 262.04 | 253.33 | 9,924 |
| February 19, 2026 | 264.4 | 258.21 | 0 | 269 | 257.74 | 7,596 |
| February 18, 2026 | 261.99 | 261.18 | 0 | 263.57 | 257.63 | 102,001 |
| February 17, 2026 | 263.97 | 260.25 | 0 | 269.1 | 255.98 | 20,013 |
| February 16, 2026 | 262.1 | 263.87 | 0 | 266.39 | 257.61 | 76 |
| February 13, 2026 | 261.9 | 263.87 | 0 | 265.41 | 257.61 | 6,861 |
| February 12, 2026 | 258.46 | 255.68 | 0 | 262 | 251.23 | 12,186 |
| February 11, 2026 | 265.58 | 256.64 | 0 | 267.11 | 255.77 | 13,178 |
| February 10, 2026 | 267.16 | 264.95 | 0 | 271.07 | 263.2 | 21,147 |
| February 09, 2026 | 270.5 | 268.5 | 0 | 270.5 | 262.95 | 13,906 |
| February 06, 2026 | 268.24 | 266.77 | 0 | 274.95 | 265.93 | 11,822 |
| February 05, 2026 | 279.02 | 272.2 | 0 | 282.51 | 269.23 | 15,992 |
| February 04, 2026 | 273.58 | 280.9 | 0 | 281.88 | 264 | 35,876 |
| February 03, 2026 | 293.22 | 273.43 | 0 | 293.22 | 271.07 | 26,380 |
| February 02, 2026 | 291.96 | 293.11 | 0 | 299.28 | 291.04 | 7,464 |
| January 30, 2026 | 290.27 | 293.29 | 0 | 295.22 | 289 | 5,578 |
| January 29, 2026 | 295.88 | 285.42 | 0 | 298 | 284.66 | 19,408 |
| January 28, 2026 | 297.46 | 299.63 | 0 | 303.89 | 296.43 | 7,214 |
| January 27, 2026 | 305.79 | 294.68 | 0 | 307 | 292.94 | 19,683 |
| January 26, 2026 | 301.08 | 305.4 | 0 | 306.24 | 300.3 | 13,412 |
| January 23, 2026 | 300.99 | 300.66 | 0 | 303.83 | 299.65 | 7,176 |
| January 22, 2026 | 295.47 | 299.33 | 0 | 301.8 | 294.15 | 28,713 |
| January 21, 2026 | 291.87 | 289.83 | 0 | 292.75 | 288.41 | 7,842 |
| January 20, 2026 | 293.35 | 293.55 | 0 | 294.73 | 288.44 | 21,600 |
| January 16, 2026 | 305.17 | 297.57 | 0 | 306 | 295.43 | 14,998 |
| January 15, 2026 | 304.33 | 303.26 | 0 | 305.71 | 301.4 | 10,279 |
| January 14, 2026 | 311 | 303.47 | 0 | 311.4 | 302.5 | 11,225 |
| January 13, 2026 | 326.72 | 308.42 | 0 | 327.61 | 307.92 | 15,907 |
| January 12, 2026 | 330.5 | 329.8 | 0 | 332.5 | 323.5 | 17,281 |
| January 09, 2026 | 339.26 | 333.39 | 0 | 343.87 | 328.28 | 10,313 |
| January 08, 2026 | 337.8 | 340.92 | 0 | 343.88 | 334.89 | 16,060 |
| January 07, 2026 | 335.66 | 337.24 | 0 | 342.46 | 334.97 | 96,198 |
| January 06, 2026 | 332.48 | 333.8 | 0 | 336.32 | 329 | 11,605 |
| January 05, 2026 | 330.5 | 333.5 | 0 | 334.43 | 327.52 | 21,676 |
| January 02, 2026 | 351.02 | 341.88 | 0 | 352 | 331.61 | 17,138 |
| December 31, 2025 | 351.91 | 352 | 0 | 353.49 | 349.92 | 1,406 |
| December 30, 2025 | 352.54 | 353.73 | 0 | 355.18 | 350.63 | 969 |
| December 29, 2025 | 353.33 | 352.41 | 0 | 356.64 | 351.28 | 4,056 |
| December 24, 2025 | 352.28 | 353 | 0 | 354.99 | 350 | 634 |
| December 23, 2025 | 357.7 | 351.23 | 0 | 360 | 351.21 | 2,132 |
| December 22, 2025 | 356.53 | 357.9 | 0 | 359.54 | 354.71 | 5,395 |
| December 19, 2025 | 355.29 | 356.24 | 0 | 359.19 | 351.7 | 9,706 |
| December 18, 2025 | 355.33 | 354.74 | 0 | 358.22 | 351.65 | 4,080 |
| December 17, 2025 | 347.95 | 353.16 | 0 | 357.79 | 347.19 | 20,121 |
| December 16, 2025 | 347.12 | 346.54 | 0 | 355.92 | 346.22 | 6,165 |