Adobe Inc. (ADBE) NASDAQ

257.59

+16.15(+6.69%)

Updated at May 29 01:46PM

Currency In USD

ADBE Historical Return

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.

ADBE Historical Data

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