If you invested $1000 in Adobe Inc. (ADBE) 10 years ago, it would be worth $2,572.84 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $407.89, while $1000 invested 1 year ago would be worth $685.5. This corresponds to total returns of 157.28%, -59.21%, -31.45%, respectively, with annualized returns of 9.91%, -16.41%, -31.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 29, 2026 | 206.67 | 206.43 | 206.43 | 209.54 | 204.34 | 7.49M |
| June 26, 2026 | 195.48 | 202.73 | 202.73 | 203.48 | 195.29 | 8.59M |
| June 25, 2026 | 193 | 193.41 | 193.41 | 199.3 | 191.8 | 6.91M |
| June 24, 2026 | 195.88 | 196.57 | 196.57 | 202.41 | 195.1 | 6.69M |
| June 23, 2026 | 197.96 | 197.43 | 197.43 | 200.55 | 195.35 | 6.82M |
| June 22, 2026 | 193.39 | 194.9 | 194.9 | 199.25 | 191.2 | 7.88M |
| June 18, 2026 | 193.6 | 195.16 | 195.16 | 196.78 | 190.12 | 15.58M |
| June 17, 2026 | 204.02 | 196.28 | 196.28 | 206.5 | 195.02 | 10.53M |
| June 16, 2026 | 205.38 | 207.32 | 207.32 | 210.8 | 203.84 | 6.94M |
| June 15, 2026 | 206.88 | 206.36 | 206.36 | 211.99 | 205.72 | 9.64M |
| June 12, 2026 | 202.4 | 204.02 | 204.02 | 205.65 | 196.9 | 24.96M |
| June 11, 2026 | 229.92 | 218.8 | 218.8 | 232.5 | 218.09 | 15.01M |
| June 10, 2026 | 233.02 | 233.38 | 233.38 | 238.51 | 231.74 | 5.04M |
| June 09, 2026 | 242.98 | 237.88 | 237.88 | 245.25 | 233.33 | 6.72M |
| June 08, 2026 | 249.06 | 244.99 | 244.99 | 250.74 | 244.25 | 4.57M |
| June 05, 2026 | 259.28 | 251.44 | 251.44 | 262.53 | 249.05 | 4.87M |
| June 04, 2026 | 263.02 | 258.42 | 258.42 | 265.94 | 258.33 | 5.06M |
| June 03, 2026 | 259.39 | 256.24 | 256.24 | 260 | 252.34 | 4.6M |
| June 02, 2026 | 267.98 | 262.11 | 262.11 | 272.03 | 260.05 | 5.53M |
| June 01, 2026 | 270 | 274.03 | 274.03 | 275.44 | 262.3 | 8.45M |
| May 29, 2026 | 245.23 | 259.21 | 259.21 | 260.63 | 244.66 | 9.37M |
| 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 |