Adobe Inc. (ADBE) NASDAQ
245.99
-0.01(+-0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
245.99
-0.01(+-0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 03, 2026 | 260.66 | 270.99 | 270.99 | 272.83 | 260.44 | 6.19M |
| March 02, 2026 | 257.6 | 260.88 | 260.88 | 264.22 | 257.06 | 3.49M |
| February 27, 2026 | 254.02 | 262.41 | 262.41 | 262.75 | 253.06 | 5.1M |
| February 26, 2026 | 261.59 | 259.04 | 259.04 | 263.67 | 256.6 | 6.21M |
| February 25, 2026 | 253.33 | 257.81 | 257.81 | 257.99 | 250.7 | 5.11M |
| February 24, 2026 | 245.57 | 255.17 | 255.17 | 258.25 | 244.28 | 5.53M |
| February 23, 2026 | 254.14 | 246.68 | 246.68 | 254.5 | 244.8 | 7.6M |
| February 20, 2026 | 255 | 258.61 | 0 | 262.08 | 254.36 | 6.59M |
| February 19, 2026 | 263.38 | 259.21 | 0 | 265.55 | 257.41 | 3.62M |
| February 18, 2026 | 260.45 | 263.17 | 0 | 263.5 | 257.14 | 5.03M |
| February 17, 2026 | 265.24 | 260.45 | 0 | 269.13 | 255.84 | 5.21M |
| February 13, 2026 | 262.17 | 263.97 | 0 | 265.29 | 257.5 | 6.59M |
| February 12, 2026 | 258.36 | 262.5 | 0 | 262.67 | 251.1 | 8.66M |
| February 11, 2026 | 263.08 | 257.16 | 0 | 264.2 | 255.71 | 8.76M |
| February 10, 2026 | 266.69 | 264.67 | 0 | 270.79 | 263.98 | 5.72M |
| February 09, 2026 | 267.05 | 266.9 | 0 | 269.2 | 262.95 | 6.58M |
| February 06, 2026 | 271.68 | 268.38 | 0 | 275 | 265.31 | 5.45M |
| February 05, 2026 | 277.49 | 269.39 | 0 | 281.95 | 268.43 | 6.29M |
| February 04, 2026 | 267.23 | 279.71 | 0 | 282.9 | 264.04 | 8.55M |
| February 03, 2026 | 282.74 | 271.93 | 0 | 284.34 | 271.02 | 8.32M |
| February 02, 2026 | 297.01 | 293.38 | 0 | 299.38 | 290.93 | 4.36M |
| January 30, 2026 | 291.6 | 293.25 | 0 | 295.34 | 290.51 | 5.71M |
| January 29, 2026 | 291.68 | 291.65 | 0 | 293.64 | 284.6 | 7.41M |
| January 28, 2026 | 299.66 | 299.58 | 0 | 303.85 | 297.69 | 3.94M |
| January 27, 2026 | 303.81 | 297.42 | 0 | 304.21 | 292.93 | 4.17M |
| January 26, 2026 | 301.4 | 304.72 | 0 | 306.3 | 301.4 | 4.12M |
| January 23, 2026 | 301.46 | 301.07 | 0 | 303.84 | 299.2 | 4.37M |
| January 22, 2026 | 296 | 299.73 | 0 | 301.82 | 295.2 | 4.97M |
| January 21, 2026 | 290.77 | 294.23 | 0 | 294.51 | 288.33 | 5.65M |
| January 20, 2026 | 294.32 | 290.37 | 0 | 295 | 288.33 | 6.96M |
| January 16, 2026 | 304.56 | 296.12 | 0 | 304.88 | 295.42 | 8.53M |
| January 15, 2026 | 304.97 | 304.09 | 0 | 305.82 | 301.4 | 4.77M |
| January 14, 2026 | 308.57 | 304.44 | 0 | 309.73 | 302.47 | 5.71M |
| January 13, 2026 | 322.49 | 309.93 | 0 | 323 | 307.91 | 7.22M |
| January 12, 2026 | 327.77 | 327.65 | 0 | 330.67 | 323.5 | 3.54M |
| January 09, 2026 | 335.88 | 333.95 | 0 | 335.88 | 328 | 3.25M |
| January 08, 2026 | 337.38 | 339.04 | 0 | 343.95 | 334.68 | 3.11M |
| January 07, 2026 | 336.24 | 338.1 | 0 | 342.78 | 334.62 | 3.18M |
| January 06, 2026 | 330 | 335.99 | 0 | 336.4 | 329.5 | 3.19M |
| January 05, 2026 | 330.11 | 331.56 | 0 | 334.47 | 327.44 | 5.01M |
| January 02, 2026 | 350.68 | 333.3 | 0 | 351.12 | 331.64 | 5.64M |
| December 31, 2025 | 351.01 | 349.99 | 0 | 352.88 | 349.69 | 2.12M |
| December 30, 2025 | 352.03 | 352.51 | 0 | 355.27 | 350.01 | 2.25M |
| December 29, 2025 | 353.37 | 353.16 | 0 | 356.68 | 351.16 | 2.79M |
| December 26, 2025 | 352.5 | 353.8 | 0 | 356.23 | 352.28 | 1.46M |
| December 24, 2025 | 352.21 | 352.98 | 0 | 354.75 | 351.11 | 1.17M |
| December 23, 2025 | 357.47 | 352.42 | 0 | 359.67 | 350.58 | 3.05M |
| December 22, 2025 | 355.59 | 357.53 | 0 | 359.57 | 354.7 | 2.96M |