Adobe Inc. (ADBE) NASDAQ

Currency In USD

AD

ADBE Historical Return

If you invested $1000 in Adobe Inc. (ADBE) 10 years ago, it would be worth $2,202.28 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $359.3, while $1000 invested 1 year ago would be worth $731.02. This corresponds to total returns of 120.23%, -64.07%, -26.9%, respectively, with annualized returns of 8.21%, -18.52%, -26.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ADBE Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 05, 2026250.59246.44246.44252.1243.285.6M
November 04, 2026248.3248.48248.48256.8246.094.37M
November 03, 2026248.8246.14246.14248.8241.012.96M
November 02, 2026249.96251.47251.47255.43248.623.67M
October 30, 2026253.4250.23250.23257.14248.85.5M
October 29, 2026245.1248.12248.12248.75241.53.24M
October 28, 2026245.2249.76249.76250.54244.253.25M
October 27, 2026255.1248.36248.36256.84247.794.65M
October 26, 2026262.88258.62258.62263.35254.063.22M
October 23, 2026269.11263.82263.82271.5262.783.01M
October 22, 2026258.04270.55270.55272.1256.76.29M
October 21, 2026255.61255.06255.06257.63252.523.08M
October 20, 2026249.83256.73256.73256.78248.54.27M
October 19, 2026241.84247.09247.09247.63241.512.92M
October 16, 2026254.34245.2245.2256.51243.943.9M
October 15, 2026243.74251.67251.67254.32243.446.58M
October 14, 2026235.9240.68240.68241.25235.93.42M
October 13, 2026236.28236.28236.28241.47235.193.66M
October 12, 2026234.63238.14238.14242.46232.854.45M
October 09, 2026240242.27242.27245.162403.88M
October 08, 2026232.82241.05241.05241.19231.075.78M
October 07, 2026236.44232.77232.77237.32276.55M
October 06, 2026240.87238.12238.12240.87236.772.62M
October 05, 2026238.68238.79238.79241235.513.29M
October 02, 2026243.05237.69237.69243.92236.883.1M
October 01, 2026245.93241.28241.28248.3237.794.49M
September 30, 2026233.7239.94239.94240.84231.954.33M
September 29, 2026230.99233.17233.17233.33228.684.01M
September 28, 2026229.72231.01231.01231.49224.675.14M
September 25, 2026238.85235.47235.47241.16234.963.09M
September 24, 2026241.67238.93238.93244.21236.843.48M
September 23, 2026239.48240.69240.69241.74237.513.75M
September 22, 2026254.52238.25238.25254.67237.697.3M
September 21, 2026248.92249.52249.52251.48244.234.98M
September 18, 2026251.58248.92248.92252.67247.2110.08M
September 17, 2026250.35252.67252.67252.84245.44.93M
September 16, 2026253.34250.5250.5254.98249.274.4M
September 15, 2026261.7257.76257.76264.46257.254.68M
September 11, 2026242.17252.23252.23255.3241.5110.71M
September 10, 2026251.81248.83248.83255247.199.24M
September 09, 2026258.13254.86254.86259.43254.44.05M
September 08, 2026262.81257.26257.26262.81254.255.34M
September 04, 2026274.47266.51266.51275.91263.936.54M
September 03, 2026285.48285.75285.75292.88283.843.28M
September 02, 2026283.5279.79279.79287.49279.433.76M
September 01, 2026288.26286.08286.08294.53285.484.38M
August 31, 2026287.65292.79292.79294.13286.265.07M
August 28, 2026288.21291.52291.52294.09286.523.6M
August 27, 2026279.16289.15289.15291.18278.376.2M
August 26, 2026265.19273.47273.47274.6265.043.49M
August 25, 2026270.76273.92273.92275.91269.283.1M
August 24, 2026275276.27276.27279273.253.44M
August 21, 2026272.37275.3275.3277.1269.924.31M
August 20, 2026272.73272.22272.22274.25269.662.56M
August 19, 2026262.19272.47272.47275.8261.675.47M
August 18, 2026259.83263.14263.14267.39258.194.66M
August 17, 2026259.9254.04254.04261.65251.23.8M
August 14, 2026273.22264.02264.02273.4261.672.82M
August 13, 2026261.61270.49270.49271.88255.854.92M
August 12, 2026258.45258.75258.75263.26255.13.93M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved