NASDAQ : ADBE
Adobe Inc. — Price history
Technology · Software - Application · United States
Last price 250.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 97.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adobe Inc. (ADBE) closed at 254.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 249.22 | 254.32 | 248.71 | 254.2 | 519,401 | +1.59% |
| 2026-10-30 | 253.4 | 257.142 | 248.8 | 250.23 | 5,823,508 | +0.85% |
| 2026-10-29 | 245.1 | 248.75 | 241.5 | 248.12 | 3,331,109 | -0.66% |
| 2026-10-28 | 245.2 | 250.54 | 244.252 | 249.76 | 3,429,777 | +0.56% |
| 2026-10-27 | 255.1 | 256.84 | 247.79 | 248.36 | 4,713,074 | -3.97% |
| 2026-10-26 | 262.88 | 263.35 | 254.06 | 258.62 | 3,338,391 | -1.97% |
| 2026-10-23 | 269.11 | 271.5 | 262.78 | 263.82 | 3,134,938 | -2.49% |
| 2026-10-22 | 258.04 | 272.1 | 256.695 | 270.55 | 6,850,889 | +6.07% |
| 2026-10-21 | 255.61 | 257.63 | 252.52 | 255.06 | 3,204,920 | -0.65% |
| 2026-10-20 | 249.83 | 256.78 | 248.5 | 256.73 | 4,410,285 | +3.90% |
| 2026-10-19 | 241.84 | 247.63 | 241.51 | 247.09 | 2,925,178 | +0.77% |
| 2026-10-16 | 254.34 | 256.51 | 243.94 | 245.2 | 3,919,180 | -2.57% |
| 2026-10-15 | 243.74 | 254.32 | 243.435 | 251.67 | 6,614,918 | +4.57% |
| 2026-10-14 | 235.9 | 241.25 | 235.9 | 240.68 | 3,484,439 | +1.86% |
| 2026-10-13 | 236.28 | 241.47 | 235.19 | 236.28 | 3,710,549 | -0.78% |
| 2026-10-12 | 234.625 | 242.46 | 232.85 | 238.14 | 4,531,042 | -1.70% |
| 2026-10-09 | 240 | 245.16 | 240 | 242.27 | 3,892,791 | +0.51% |
| 2026-10-08 | 232.82 | 241.19 | 231.07 | 241.05 | 5,805,888 | +3.56% |
| 2026-10-07 | 236.44 | 237.3 | 227 | 232.77 | 6,569,937 | -2.25% |
| 2026-10-06 | 240.87 | 240.87 | 236.77 | 238.12 | 2,646,684 | -0.28% |
| 2026-10-05 | 238.68 | 241 | 235.51 | 238.785 | 3,294,129 | +0.46% |
| 2026-10-02 | 243.05 | 243.92 | 236.88 | 237.69 | 3,115,208 | -1.49% |
| 2026-10-01 | 245.93 | 248.3 | 237.785 | 241.28 | 4,764,485 | +0.56% |
| 2026-09-30 | 233.7 | 240.84 | 231.95 | 239.94 | 4,519,854 | +2.90% |
| 2026-09-29 | 230.99 | 233.33 | 228.68 | 233.17 | 4,106,559 | +0.94% |
| 2026-09-28 | 229.72 | 231.49 | 224.67 | 231.01 | 5,228,681 | -1.89% |
| 2026-09-25 | 238.85 | 241.16 | 234.96 | 235.47 | 3,115,375 | -1.45% |
| 2026-09-24 | 241.67 | 244.21 | 236.84 | 238.93 | 3,679,800 | -0.73% |
| 2026-09-23 | 239.48 | 241.74 | 237.51 | 240.69 | 3,856,271 | +1.02% |
| 2026-09-22 | 254.52 | 254.67 | 237.69 | 238.25 | 7,368,200 | -4.52% |
| 2026-09-21 | 248.92 | 251.48 | 244.23 | 249.52 | 5,186,608 | +0.24% |
| 2026-09-18 | 251.582 | 252.67 | 247.21 | 248.92 | 10,201,072 | -1.48% |
| 2026-09-17 | 250.345 | 252.84 | 245.401 | 252.67 | 5,116,531 | +0.87% |
| 2026-09-16 | 253.34 | 254.98 | 249.27 | 250.5 | 4,476,061 | -2.82% |
| 2026-09-15 | 261.7 | 264.465 | 257.25 | 257.76 | 4,893,782 | -2.95% |
| 2026-09-14 | 261.51 | 266.1 | 256.66 | 265.6 | 5,723,344 | +5.30% |
| 2026-09-11 | 242.17 | 255.3 | 241.51 | 252.23 | 10,780,432 | +1.37% |
| 2026-09-10 | 251.81 | 255 | 247.19 | 248.83 | 10,397,169 | -2.37% |
| 2026-09-09 | 258.125 | 259.43 | 254.4 | 254.86 | 4,165,479 | -0.93% |
| 2026-09-08 | 262.805 | 262.805 | 254.25 | 257.26 | 5,491,058 | -3.47% |
| 2026-09-04 | 274.47 | 275.91 | 263.93 | 266.51 | 6,644,829 | -6.73% |
| 2026-09-03 | 285.48 | 292.88 | 283.843 | 285.75 | 3,548,252 | +2.13% |
| 2026-09-02 | 283.5 | 287.49 | 279.425 | 279.79 | 3,857,183 | -2.20% |
| 2026-09-01 | 288.26 | 294.53 | 285.48 | 286.08 | 4,454,523 | -2.29% |
| 2026-08-31 | 287.65 | 294.13 | 286.26 | 292.79 | 5,214,252 | +0.44% |
| 2026-08-28 | 288.215 | 294.087 | 286.52 | 291.52 | 3,650,841 | +0.82% |
| 2026-08-27 | 279.16 | 291.175 | 278.37 | 289.15 | 6,525,257 | +5.73% |
| 2026-08-26 | 265.19 | 274.6 | 265.035 | 273.47 | 3,635,877 | -0.16% |
| 2026-08-25 | 270.755 | 275.91 | 269.28 | 273.92 | 3,140,195 | -0.85% |
| 2026-08-24 | 275 | 279 | 273.245 | 276.27 | 3,598,911 | +0.35% |
| 2026-08-21 | 272.37 | 277.1 | 269.915 | 275.3 | 4,346,427 | +1.13% |
| 2026-08-20 | 272.725 | 274.25 | 269.66 | 272.22 | 2,631,358 | -0.09% |
| 2026-08-19 | 262.19 | 275.8 | 261.67 | 272.47 | 5,541,782 | +3.55% |
| 2026-08-18 | 259.83 | 267.39 | 258.19 | 263.14 | 4,774,075 | +3.58% |
| 2026-08-17 | 259.9 | 261.65 | 251.2 | 254.04 | 3,871,095 | -3.78% |
| 2026-08-14 | 273.22 | 273.4 | 261.67 | 264.02 | 2,876,275 | -2.39% |
| 2026-08-13 | 261.605 | 271.88 | 255.85 | 270.49 | 5,201,571 | +4.54% |
| 2026-08-12 | 258.45 | 263.26 | 255.1 | 258.75 | 4,191,713 | -1.88% |
| 2026-08-11 | 270.48 | 272.225 | 262.68 | 263.71 | 4,675,172 | -3.39% |
| 2026-08-10 | 263.055 | 273.13 | 262.14 | 272.96 | 4,052,624 | +2.92% |
| 2026-08-07 | 262.82 | 270.16 | 261.29 | 265.21 | 4,752,642 | +1.91% |
| 2026-08-06 | 252.225 | 260.64 | 250.84 | 260.24 | 4,700,554 | +0.35% |
| 2026-08-05 | 260.07 | 261.005 | 255.555 | 259.32 | 4,285,520 | +0.71% |
| 2026-08-04 | 248.67 | 258.54 | 245.46 | 257.49 | 4,202,988 | +2.45% |
| 2026-08-03 | 258.245 | 262.15 | 251.17 | 251.34 | 4,293,791 | +0.37% |
| 2026-07-31 | 244.73 | 250.71 | 241.23 | 250.41 | 5,589,512 | +1.01% |
| 2026-07-30 | 251.5 | 255.3 | 242.42 | 247.9 | 6,876,993 | -5.90% |
| 2026-07-29 | 249.99 | 266.28 | 248.54 | 263.43 | 9,881,783 | +5.72% |
| 2026-07-28 | 242.85 | 254.06 | 241.695 | 249.18 | 8,098,746 | +4.81% |
| 2026-07-27 | 230.39 | 242.05 | 229.79 | 237.75 | 5,543,598 | +5.62% |
| 2026-07-24 | 216.495 | 226.93 | 216.15 | 225.11 | 4,719,923 | +6.10% |
| 2026-07-23 | 222.18 | 222.75 | 210.875 | 212.17 | 4,363,216 | -2.83% |
| 2026-07-22 | 229.66 | 229.66 | 218 | 218.36 | 4,361,285 | -3.87% |
| 2026-07-21 | 222.85 | 231.5 | 222.3 | 227.16 | 5,060,612 | -3.23% |
| 2026-07-20 | 235.67 | 236.66 | 227.5 | 234.74 | 5,123,677 | -1.06% |
| 2026-07-17 | 235.26 | 240.15 | 232.36 | 237.25 | 7,269,910 | +0.82% |
| 2026-07-16 | 228.705 | 235.48 | 222.042 | 235.31 | 5,787,325 | +4.79% |
| 2026-07-15 | 223.16 | 231.525 | 222.91 | 224.56 | 4,771,436 | +1.71% |
| 2026-07-14 | 221.16 | 224.2 | 218 | 220.78 | 5,823,430 | -4.26% |
| 2026-07-13 | 226.75 | 232.08 | 225 | 230.61 | 4,623,962 | +3.12% |
| 2026-07-10 | 226.5 | 228.4 | 222.82 | 223.64 | 3,206,786 | +0.44% |
| 2026-07-09 | 214.115 | 222.71 | 213.09 | 222.65 | 4,552,937 | +0.77% |
| 2026-07-08 | 221.39 | 222.5 | 216.927 | 220.94 | 4,508,412 | -0.27% |
| 2026-07-07 | 221.16 | 230.74 | 220.29 | 221.54 | 8,615,002 | +1.59% |
| 2026-07-06 | 216.1 | 219.76 | 212.9 | 218.07 | 4,800,154 | -0.75% |
| 2026-07-02 | 215.55 | 222.15 | 213.735 | 219.72 | 7,907,502 | +4.14% |
| 2026-07-01 | 209.425 | 213.66 | 207.06 | 210.98 | 5,863,760 | +2.91% |
| 2026-06-30 | 204.095 | 205.6 | 201.31 | 205.02 | 6,269,459 | -0.68% |
| 2026-06-29 | 206.665 | 209.54 | 204.34 | 206.43 | 7,527,269 | +1.83% |
| 2026-06-26 | 195.48 | 203.48 | 195.29 | 202.73 | 9,172,074 | +4.82% |
| 2026-06-25 | 193 | 199.299 | 191.8 | 193.41 | 6,962,337 | -1.61% |
| 2026-06-24 | 195.885 | 202.41 | 195.1 | 196.57 | 6,947,366 | -0.44% |
| 2026-06-23 | 197.96 | 200.55 | 195.35 | 197.43 | 6,910,453 | +1.30% |
| 2026-06-22 | 193.393 | 199.25 | 191.2 | 194.9 | 8,282,579 | -0.13% |
| 2026-06-18 | 193.6 | 196.78 | 190.12 | 195.16 | 15,852,478 | -0.57% |
| 2026-06-17 | 204.02 | 206.5 | 195.02 | 196.28 | 10,731,469 | -5.33% |
| 2026-06-16 | 205.38 | 210.798 | 203.84 | 207.32 | 7,214,557 | +0.47% |
| 2026-06-15 | 206.88 | 211.99 | 205.718 | 206.36 | 9,676,899 | +1.15% |
| 2026-06-12 | 202.4 | 205.65 | 196.9 | 204.02 | 25,063,668 | -6.76% |
| 2026-06-11 | 229.92 | 232.5 | 218.09 | 218.8 | 17,786,876 | -6.25% |
| 2026-06-10 | 233.015 | 238.51 | 231.74 | 233.38 | 5,176,916 | -1.89% |
| 2026-06-09 | 242.975 | 245.25 | 233.33 | 237.88 | 6,747,403 | -2.90% |
| 2026-06-08 | 249.06 | 250.74 | 244.25 | 244.99 | 4,728,032 | -2.57% |
| 2026-06-05 | 259.28 | 262.53 | 249.05 | 251.44 | 4,909,175 | -2.70% |
| 2026-06-04 | 263.02 | 265.94 | 258.33 | 258.42 | 5,161,943 | +0.85% |
| 2026-06-03 | 259.39 | 260 | 252.34 | 256.24 | 4,871,308 | -2.24% |
| 2026-06-02 | 267.98 | 272.03 | 260.05 | 262.11 | 5,821,801 | -4.35% |
| 2026-06-01 | 270 | 275.44 | 262.3 | 274.03 | 8,535,314 | +5.72% |
| 2026-05-29 | 245.23 | 260.63 | 244.662 | 259.21 | 10,808,921 | +7.36% |
| 2026-05-28 | 239.57 | 244.76 | 236.66 | 241.44 | 3,396,017 | +1.34% |
| 2026-05-27 | 237.76 | 244.24 | 237.28 | 238.24 | 3,408,880 | -0.94% |
| 2026-05-26 | 242.57 | 243.57 | 238.57 | 240.49 | 3,217,536 | -1.74% |
| 2026-05-22 | 245.89 | 249.77 | 242.71 | 244.76 | 3,783,400 | +0.27% |
| 2026-05-21 | 246.45 | 247.95 | 242.11 | 244.1 | 4,130,995 | -3.66% |
| 2026-05-20 | 250.275 | 253.69 | 246.212 | 253.37 | 4,789,627 | -0.64% |
| 2026-05-19 | 263.33 | 265.09 | 251.81 | 254.99 | 5,854,359 | -0.25% |
| 2026-05-18 | 247.31 | 256.19 | 245.24 | 255.64 | 5,591,752 | +3.25% |
| 2026-05-15 | 241.76 | 248.57 | 240.26 | 247.6 | 6,421,209 | +4.47% |
| 2026-05-14 | 236.24 | 238.24 | 231.74 | 237.01 | 4,991,667 | +0.40% |
| 2026-05-13 | 238.54 | 239.08 | 232.84 | 236.07 | 3,870,192 | -1.98% |