Adobe Inc. (ADBE) NASDAQ
241.23
-1.9668(-0.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
241.23
-1.9668(-0.81%)
Currency In USD
If you invested $1000 in Adobe Inc. (ADBE) 10 years ago, it would be worth $2,560.32 as of April 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $467.42, while $1000 invested 1 year ago would be worth $650.26. This corresponds to total returns of 156.03%, -53.26%, -34.97%, respectively, with annualized returns of 9.85%, -14.1%, -34.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 258.61 | 262.08 | 254.36 | 6.59M |
| February 19, 2026 | 263.38 | 259.21 | 259.21 | 265.55 | 257.41 | 3.62M |
| February 18, 2026 | 260.45 | 263.17 | 263.17 | 263.5 | 257.14 | 5.03M |
| February 17, 2026 | 265.24 | 260.45 | 260.45 | 269.13 | 255.84 | 5.21M |
| February 13, 2026 | 262.17 | 263.97 | 263.97 | 265.29 | 257.5 | 6.59M |
| February 12, 2026 | 258.36 | 262.5 | 262.5 | 262.67 | 251.1 | 8.66M |
| February 11, 2026 | 263.08 | 257.16 | 257.16 | 264.2 | 255.71 | 8.76M |
| February 10, 2026 | 266.69 | 264.67 | 264.67 | 270.79 | 263.98 | 5.72M |
| February 09, 2026 | 267.05 | 266.9 | 266.9 | 269.2 | 262.95 | 6.58M |
| February 06, 2026 | 271.68 | 268.38 | 268.38 | 275 | 265.31 | 5.45M |
| February 05, 2026 | 277.49 | 269.39 | 269.39 | 281.95 | 268.43 | 6.29M |
| February 04, 2026 | 267.23 | 279.71 | 279.71 | 282.9 | 264.04 | 8.55M |
| February 03, 2026 | 282.74 | 271.93 | 271.93 | 284.34 | 271.02 | 8.32M |
| February 02, 2026 | 297.01 | 293.38 | 293.38 | 299.38 | 290.93 | 4.36M |