Adobe Inc. (ADBE) NASDAQ

Currency In USD

ADBE Historical Return

If you invested $1000 in Adobe Inc. (ADBE) 10 years ago, it would be worth $2,523.49 as of August 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $405.32, while $1000 invested 1 year ago would be worth $711.12. This corresponds to total returns of 152.35%, -59.47%, -28.89%, respectively, with annualized returns of 9.69%, -16.52%, -28.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADBE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 17, 2026	259.9	254.04	254.04	261.65	251.2	3.8M
August 14, 2026	273.22	264.02	264.02	273.4	261.67	2.82M
August 13, 2026	261.61	270.49	270.49	271.88	255.85	4.92M
August 12, 2026	258.45	258.75	258.75	263.26	255.1	3.93M
August 11, 2026	270.48	263.71	263.71	272.23	262.68	4.53M
August 10, 2026	263.06	272.96	272.96	273.13	262.14	3.95M
August 07, 2026	262.82	265.21	265.21	270.16	261.29	4.64M
August 06, 2026	252.23	260.24	260.24	260.64	250.84	4.59M
August 05, 2026	260.07	259.32	259.32	261.01	255.56	4.13M
August 04, 2026	248.67	257.49	257.49	258.54	245.46	4.05M
August 03, 2026	258.25	251.34	251.34	262.15	251.17	4.22M
July 31, 2026	244.73	250.41	250.41	250.71	241.23	5.54M
July 30, 2026	251.5	247.9	247.9	255.3	242.42	6.66M
July 29, 2026	249.99	263.43	263.43	266.28	248.54	9.8M
July 28, 2026	242.85	249.18	249.18	254.06	241.69	8.02M
July 27, 2026	230.39	237.75	237.75	242.05	229.79	5.53M
July 23, 2026	222.18	212.17	212.17	222.75	210.88	4.27M
July 22, 2026	229.66	218.36	218.36	229.66	218	4.31M
July 21, 2026	222.85	227.16	227.16	231.5	222.3	5.02M
July 20, 2026	235.67	234.74	234.74	236.66	227.5	5.08M
July 17, 2026	235.26	237.25	237.25	240.15	232.36	7.2M
July 16, 2026	228.71	235.31	235.31	235.48	222.04	5.76M
July 15, 2026	223.16	224.56	224.56	231.53	222.91	4.76M
July 14, 2026	221.16	220.78	220.78	224.2	218	5.78M
July 13, 2026	226.75	230.61	230.61	232.08	225	4.42M
July 10, 2026	226.5	223.64	223.64	228.4	222.82	3.12M
July 09, 2026	214.12	222.65	222.65	222.71	213.09	4.24M
July 08, 2026	221.39	220.94	220.94	222.5	216.93	4.41M
July 07, 2026	221.16	221.54	221.54	230.74	220.29	8.55M
July 06, 2026	216.1	218.07	218.07	219.76	212.9	4.32M
July 02, 2026	215.55	219.72	219.72	222.15	213.74	7.83M
July 01, 2026	209.43	210.98	210.98	213.66	207.06	5.51M
June 30, 2026	204.1	205.02	205.02	205.6	201.31	6.07M
June 29, 2026	206.67	206.43	206.43	209.54	204.34	7.49M
June 26, 2026	195.48	202.73	202.73	203.48	195.29	8.59M
June 25, 2026	193	193.41	193.41	199.3	191.8	6.91M
June 24, 2026	195.88	196.57	196.57	202.41	195.1	6.69M
June 23, 2026	197.96	197.43	197.43	200.55	195.35	6.82M
June 22, 2026	193.39	194.9	194.9	199.25	191.2	7.88M
June 18, 2026	193.6	195.16	195.16	196.78	190.12	15.58M
June 17, 2026	204.02	196.28	196.28	206.5	195.02	10.53M
June 16, 2026	205.38	207.32	207.32	210.8	203.84	6.94M
June 15, 2026	206.88	206.36	206.36	211.99	205.72	9.64M
June 12, 2026	202.4	204.02	204.02	205.65	196.9	24.96M
June 11, 2026	229.92	218.8	218.8	232.5	218.09	15.01M
June 10, 2026	233.02	233.38	233.38	238.51	231.74	5.04M
June 09, 2026	242.98	237.88	237.88	245.25	233.33	6.72M
June 08, 2026	249.06	244.99	244.99	250.74	244.25	4.57M
June 05, 2026	259.28	251.44	251.44	262.53	249.05	4.87M
June 04, 2026	263.02	258.42	258.42	265.94	258.33	5.06M
June 03, 2026	259.39	256.24	256.24	260	252.34	4.6M
June 02, 2026	267.98	262.11	262.11	272.03	260.05	5.53M
June 01, 2026	270	274.03	274.03	275.44	262.3	8.45M
May 29, 2026	245.23	259.21	259.21	260.63	244.66	9.37M
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