Adobe Inc. (ADBE) NASDAQ
257.59
+16.15(+6.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
257.59
+16.15(+6.69%)
Currency In USD
If you invested $1000 in Adobe Inc. (ADBE) 10 years ago, it would be worth $2,589.63 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $519.43, while $1000 invested 1 year ago would be worth $623.16. This corresponds to total returns of 158.96%, -48.06%, -37.68%, respectively, with annualized returns of 9.98%, -12.29%, -37.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2026 | 239.57 | 241.44 | 241.44 | 244.76 | 236.66 | 3.31M |
| May 27, 2026 | 237.76 | 238.24 | 238.24 | 244.24 | 237.28 | 3.4M |
| May 26, 2026 | 242.57 | 240.49 | 240.49 | 243.57 | 238.57 | 3.2M |
| May 22, 2026 | 245.89 | 244.76 | 244.76 | 249.77 | 242.71 | 3.78M |
| May 21, 2026 | 246.45 | 244.1 | 244.1 | 247.95 | 242.11 | 4.12M |
| May 20, 2026 | 250.28 | 253.37 | 253.37 | 253.69 | 246.21 | 4.78M |
| May 19, 2026 | 263.33 | 254.99 | 254.99 | 265.09 | 251.81 | 6.72M |
| May 18, 2026 | 247.31 | 255.64 | 255.64 | 256.19 | 245.24 | 5.55M |
| May 15, 2026 | 241.79 | 247.6 | 247.6 | 248.57 | 240.26 | 6.26M |
| May 14, 2026 | 237 | 237.01 | 237.01 | 238.24 | 231.74 | 4.98M |
| May 13, 2026 | 238.54 | 236.07 | 236.07 | 239.08 | 232.84 | 3.87M |
| May 12, 2026 | 247 | 240.83 | 240.83 | 247.58 | 240.4 | 3.23M |
| May 11, 2026 | 250.53 | 246.15 | 246.15 | 255.41 | 244.69 | 3.21M |
| May 08, 2026 | 252.9 | 253.04 | 253.04 | 253.37 | 246.1 | 3.65M |
| May 07, 2026 | 254.77 | 256.51 | 256.51 | 259.44 | 252.88 | 4.42M |
| May 06, 2026 | 252.02 | 250.17 | 250.17 | 254.4 | 248.28 | 3.61M |
| May 05, 2026 | 254 | 255.62 | 255.62 | 256.62 | 248.49 | 3.87M |
| May 04, 2026 | 249.99 | 253.96 | 253.96 | 255.88 | 247.34 | 5.5M |
| May 01, 2026 | 252 | 250.71 | 250.71 | 253.56 | 244.1 | 5.05M |
| April 30, 2026 | 240.1 | 246.1 | 246.1 | 246.68 | 236.28 | 5.09M |
| April 29, 2026 | 240.97 | 243.57 | 243.57 | 243.62 | 238.67 | 2.63M |
| April 28, 2026 | 242.13 | 243.2 | 243.2 | 245.26 | 241.21 | 4.53M |
| April 27, 2026 | 240.77 | 239.31 | 239.31 | 245.88 | 239.11 | 5.02M |
| April 24, 2026 | 239.77 | 245.44 | 245.44 | 245.66 | 238.42 | 6.47M |
| April 23, 2026 | 244.88 | 238.98 | 238.98 | 246.54 | 233.52 | 9.58M |
| April 22, 2026 | 254.8 | 255.94 | 255.94 | 258.75 | 251.9 | 7.02M |
| April 21, 2026 | 247 | 247.18 | 247.18 | 254.75 | 245.1 | 5.66M |
| April 20, 2026 | 249.49 | 248.63 | 248.63 | 251.63 | 245.34 | 5.23M |
| April 17, 2026 | 254.08 | 244.45 | 244.45 | 254.08 | 243.5 | 6.15M |
| April 16, 2026 | 253.05 | 248.16 | 248.16 | 254.51 | 245.78 | 5.2M |
| April 15, 2026 | 241.17 | 244.66 | 244.66 | 245.93 | 239.2 | 4.73M |
| April 14, 2026 | 241.99 | 235.72 | 235.72 | 244.01 | 233 | 6.28M |
| April 13, 2026 | 227.14 | 240.11 | 240.11 | 240.19 | 226.5 | 6.08M |
| April 10, 2026 | 229.9 | 225.35 | 225.35 | 231.04 | 224.13 | 5.88M |
| April 09, 2026 | 235.6 | 229.94 | 229.94 | 236.3 | 227.7 | 6.78M |
| April 08, 2026 | 244.3 | 239.31 | 239.31 | 247.44 | 237.99 | 4.03M |
| April 07, 2026 | 244.17 | 240.14 | 240.14 | 244.77 | 238.72 | 3.33M |
| April 06, 2026 | 242.84 | 244.36 | 244.36 | 246.7 | 240.23 | 2.73M |
| April 02, 2026 | 242.46 | 242.92 | 242.92 | 245.01 | 237.72 | 3.58M |
| April 01, 2026 | 241.96 | 241.37 | 241.37 | 243.48 | 235 | 3.74M |
| March 31, 2026 | 241.67 | 243.08 | 243.08 | 244.03 | 239.51 | 4.54M |
| March 30, 2026 | 236.78 | 241.13 | 241.13 | 243.28 | 236.73 | 4.39M |
| March 27, 2026 | 239.79 | 234.84 | 234.84 | 239.79 | 233.16 | 4.41M |
| March 26, 2026 | 234.92 | 240.88 | 240.88 | 243.95 | 234.28 | 4.69M |
| March 25, 2026 | 241.2 | 237.25 | 237.25 | 243.58 | 233.79 | 5.43M |
| March 24, 2026 | 245.91 | 238.87 | 238.87 | 246.2 | 237.38 | 6.2M |
| March 23, 2026 | 248.95 | 247.64 | 247.64 | 251.02 | 246.22 | 4.05M |
| March 20, 2026 | 242.8 | 248.15 | 248.15 | 249.09 | 241 | 10.12M |
| March 19, 2026 | 246.96 | 245.99 | 245.99 | 250.4 | 244.27 | 4.43M |
| March 18, 2026 | 252.46 | 246 | 246 | 254.49 | 245.18 | 7.24M |
| March 17, 2026 | 252.99 | 254.2 | 254.2 | 258.91 | 252.14 | 6.43M |
| March 16, 2026 | 248.25 | 251.86 | 251.86 | 256.37 | 244.55 | 11.64M |
| March 13, 2026 | 249 | 249.32 | 249.32 | 256.7 | 247.16 | 17.29M |
| March 12, 2026 | 273.35 | 269.78 | 269.78 | 276.28 | 269.2 | 8.39M |
| March 11, 2026 | 277.93 | 273.71 | 273.71 | 280.38 | 269.25 | 4.81M |
| March 10, 2026 | 281.82 | 275.13 | 275.13 | 282.4 | 268.37 | 4.57M |
| March 09, 2026 | 281.32 | 282.44 | 282.44 | 285.2 | 277.9 | 4.67M |
| March 06, 2026 | 280.28 | 283.62 | 283.62 | 283.85 | 276.05 | 4.8M |
| March 05, 2026 | 275.4 | 281.74 | 281.74 | 285.36 | 275.4 | 5.82M |
| March 04, 2026 | 271.08 | 273.12 | 273.12 | 276.67 | 270.4 | 4.31M |