If you invested $1000 in Adobe Inc. (ADBE) 10 years ago, it would be worth $2,146.49 as of September 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $390.08, while $1000 invested 1 year ago would be worth $655.14. This corresponds to total returns of 114.65%, -60.99%, -34.49%, respectively, with annualized returns of 7.93%, -17.15%, -34.49%.
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 |
|---|---|---|---|---|---|---|
| September 25, 2026 | 238.85 | 235.47 | 235.47 | 241.16 | 234.96 | 3.09M |
| September 24, 2026 | 241.67 | 238.93 | 238.93 | 244.21 | 236.84 | 3.48M |
| September 23, 2026 | 239.48 | 240.69 | 240.69 | 241.74 | 237.51 | 3.75M |
| September 22, 2026 | 254.52 | 238.25 | 238.25 | 254.67 | 237.69 | 7.3M |
| September 21, 2026 | 248.92 | 249.52 | 249.52 | 251.48 | 244.23 | 4.98M |
| September 18, 2026 | 251.58 | 248.92 | 248.92 | 252.67 | 247.21 | 10.08M |
| September 17, 2026 | 250.35 | 252.67 | 252.67 | 252.84 | 245.4 | 4.93M |
| September 16, 2026 | 253.34 | 250.5 | 250.5 | 254.98 | 249.27 | 4.4M |
| September 15, 2026 | 261.7 | 257.76 | 257.76 | 264.46 | 257.25 | 4.68M |
| September 11, 2026 | 242.17 | 252.23 | 252.23 | 255.3 | 241.51 | 10.71M |
| September 10, 2026 | 251.81 | 248.83 | 248.83 | 255 | 247.19 | 9.24M |
| September 09, 2026 | 258.13 | 254.86 | 254.86 | 259.43 | 254.4 | 4.05M |
| September 08, 2026 | 262.81 | 257.26 | 257.26 | 262.81 | 254.25 | 5.34M |
| September 04, 2026 | 274.47 | 266.51 | 266.51 | 275.91 | 263.93 | 6.54M |
| September 03, 2026 | 285.48 | 285.75 | 285.75 | 292.88 | 283.84 | 3.28M |
| September 02, 2026 | 283.5 | 279.79 | 279.79 | 287.49 | 279.43 | 3.76M |
| September 01, 2026 | 288.26 | 286.08 | 286.08 | 294.53 | 285.48 | 4.38M |
| August 31, 2026 | 287.65 | 292.79 | 292.79 | 294.13 | 286.26 | 5.07M |
| August 28, 2026 | 288.21 | 291.52 | 291.52 | 294.09 | 286.52 | 3.6M |
| August 27, 2026 | 279.16 | 289.15 | 289.15 | 291.18 | 278.37 | 6.2M |
| August 26, 2026 | 265.19 | 273.47 | 273.47 | 274.6 | 265.04 | 3.49M |
| August 25, 2026 | 270.76 | 273.92 | 273.92 | 275.91 | 269.28 | 3.1M |
| August 24, 2026 | 275 | 276.27 | 276.27 | 279 | 273.25 | 3.44M |
| August 21, 2026 | 272.37 | 275.3 | 275.3 | 277.1 | 269.92 | 4.31M |
| August 20, 2026 | 272.73 | 272.22 | 272.22 | 274.25 | 269.66 | 2.56M |
| August 19, 2026 | 262.19 | 272.47 | 272.47 | 275.8 | 261.67 | 5.47M |
| August 18, 2026 | 259.83 | 263.14 | 263.14 | 267.39 | 258.19 | 4.66M |
| 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 |