Adobe Inc. (ADBE) NASDAQ

229.04

-10.27(-4.29%)

Updated at April 09 09:50AM

Currency In USD

ADBE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	3.3M
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
January 30, 2026	291.6	293.25	293.25	295.34	290.51	5.71M
January 29, 2026	291.68	291.65	291.65	293.64	284.6	7.41M
January 28, 2026	299.66	299.58	299.58	303.85	297.69	3.94M
January 27, 2026	303.81	297.42	297.42	304.21	292.93	4.17M
January 26, 2026	301.4	304.72	304.72	306.3	301.4	4.12M
January 23, 2026	301.46	301.07	301.07	303.84	299.2	4.37M
January 22, 2026	296	299.73	299.73	301.82	295.2	4.97M
January 21, 2026	290.77	294.23	294.23	294.51	288.33	5.65M
January 20, 2026	294.32	290.37	290.37	295	288.33	6.96M
January 16, 2026	304.56	296.12	296.12	304.88	295.42	8.53M
January 15, 2026	304.97	304.09	304.09	305.82	301.4	4.77M
January 14, 2026	308.57	304.44	304.44	309.73	302.47	5.71M
January 13, 2026	322.49	309.93	309.93	323	307.91	7.22M
January 12, 2026	327.77	327.65	327.65	330.67	323.5	3.54M