5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+22.52%
3 MONTH PERFORMANCE
+14.13%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
-22.71%
1 YEAR PERFORMANCE
-22.40%
Adobe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $261.61 | $270.49 (3.39%) | $271.88 | $255.85 | 5.20 M | $108.74 B |
| 08/12/2026 | $258.45 | $258.75 (0.12%) | $263.26 | $255.10 | 4.19 M | $104.02 B |
| 08/11/2026 | $270.48 | $263.71 (-2.5%) | $272.23 | $262.68 | 4.68 M | $106.01 B |
| 08/10/2026 | $263.06 | $272.96 (3.76%) | $273.13 | $262.14 | 4.05 M | $109.73 B |
| 08/07/2026 | $262.82 | $265.21 (0.91%) | $270.16 | $261.29 | 4.75 M | $106.61 B |
| 08/06/2026 | $252.23 | $260.24 (3.18%) | $260.64 | $250.84 | 4.70 M | $104.62 B |
| 08/05/2026 | $260.07 | $259.32 (-0.29%) | $261.01 | $255.56 | 4.29 M | $104.25 B |
| 08/04/2026 | $248.67 | $257.49 (3.55%) | $258.54 | $245.46 | 4.20 M | $103.51 B |
| 08/03/2026 | $258.25 | $251.34 (-2.68%) | $262.15 | $251.17 | 4.29 M | $101.04 B |
| 07/31/2026 | $244.73 | $250.41 (2.32%) | $250.71 | $241.23 | 5.59 M | $100.66 B |
| 07/30/2026 | $251.50 | $247.90 (-1.43%) | $255.30 | $242.42 | 6.88 M | $99.66 B |
| 07/29/2026 | $249.99 | $263.43 (5.38%) | $266.28 | $248.54 | 9.88 M | $105.90 B |
| 07/28/2026 | $242.85 | $249.18 (2.61%) | $254.06 | $241.69 | 8.10 M | $100.17 B |
| 07/27/2026 | $230.39 | $237.75 (3.19%) | $242.05 | $229.79 | 5.54 M | $95.58 B |
| 07/24/2026 | $216.50 | $225.11 (3.98%) | $226.93 | $216.15 | 4.72 M | $90.49 B |
| 07/23/2026 | $222.18 | $212.17 (-4.51%) | $222.75 | $210.88 | 4.36 M | $85.29 B |
| 07/22/2026 | $229.66 | $218.36 (-4.92%) | $229.66 | $218.00 | 4.36 M | $87.78 B |
| 07/21/2026 | $222.85 | $227.16 (1.93%) | $231.50 | $222.30 | 5.06 M | $91.32 B |
| 07/20/2026 | $235.67 | $234.74 (-0.39%) | $236.66 | $227.50 | 5.12 M | $94.37 B |
| 07/17/2026 | $235.26 | $237.25 (0.85%) | $240.15 | $232.36 | 7.27 M | $95.37 B |
| 07/16/2026 | $228.71 | $235.31 (2.89%) | $235.48 | $222.04 | 5.79 M | $94.59 B |
| 07/15/2026 | $223.16 | $224.56 (0.63%) | $231.53 | $222.91 | 4.77 M | $90.27 B |
| 07/14/2026 | $221.16 | $220.78 (-0.17%) | $224.20 | $218.00 | 5.82 M | $88.75 B |
| 07/13/2026 | $226.75 | $230.61 (1.7%) | $232.08 | $225.00 | 4.62 M | $92.71 B |
| 07/10/2026 | $226.50 | $223.64 (-1.26%) | $228.40 | $222.82 | 3.21 M | $89.90 B |
| 07/09/2026 | $214.12 | $222.65 (3.98%) | $222.71 | $213.09 | 4.55 M | $89.51 B |
| 07/08/2026 | $221.39 | $220.94 (-0.2%) | $222.50 | $216.93 | 4.51 M | $88.82 B |
| 07/07/2026 | $221.16 | $221.54 (0.17%) | $230.74 | $220.29 | 8.62 M | $89.06 B |
| 07/06/2026 | $216.10 | $218.07 (0.91%) | $219.76 | $212.90 | 4.80 M | $87.66 B |
| 07/02/2026 | $215.55 | $219.72 (1.93%) | $222.15 | $213.74 | 7.91 M | $88.33 B |
| 07/01/2026 | $209.43 | $210.98 (0.74%) | $213.66 | $207.06 | 5.86 M | $84.81 B |
| 06/30/2026 | $204.10 | $205.02 (0.45%) | $205.60 | $201.31 | 6.27 M | $82.42 B |
| 06/29/2026 | $206.67 | $206.43 (-0.12%) | $209.54 | $204.34 | 7.53 M | $82.98 B |
| 06/26/2026 | $195.48 | $202.73 (3.71%) | $203.48 | $195.29 | 9.17 M | $81.50 B |
| 06/25/2026 | $193.00 | $193.41 (0.21%) | $199.30 | $191.80 | 6.96 M | $77.75 B |
| 06/24/2026 | $195.89 | $196.57 (0.35%) | $202.41 | $195.10 | 6.95 M | $79.02 B |
| 06/23/2026 | $197.96 | $197.43 (-0.27%) | $200.55 | $195.35 | 6.91 M | $79.37 B |
| 06/22/2026 | $193.39 | $194.90 (0.78%) | $199.25 | $191.20 | 8.28 M | $78.35 B |
| 06/18/2026 | $193.60 | $195.16 (0.81%) | $196.78 | $190.12 | 15.85 M | $78.45 B |
| 06/17/2026 | $204.02 | $196.28 (-3.79%) | $206.50 | $195.02 | 10.73 M | $78.90 B |
| 06/16/2026 | $205.38 | $207.32 (0.94%) | $210.80 | $203.84 | 7.21 M | $83.34 B |
| 06/15/2026 | $206.88 | $206.36 (-0.25%) | $211.99 | $205.72 | 9.68 M | $82.96 B |
| 06/12/2026 | $202.40 | $204.02 (0.8%) | $205.65 | $196.90 | 25.06 M | $82.02 B |
| 06/11/2026 | $229.92 | $218.80 (-4.84%) | $232.50 | $218.09 | 17.79 M | $87.96 B |
| 06/10/2026 | $233.02 | $233.38 (0.15%) | $238.51 | $231.74 | 5.18 M | $93.82 B |
| 06/09/2026 | $242.98 | $237.88 (-2.1%) | $245.25 | $233.33 | 6.75 M | $95.63 B |
| 06/08/2026 | $249.06 | $244.99 (-1.63%) | $250.74 | $244.25 | 4.73 M | $98.49 B |
| 06/05/2026 | $259.28 | $251.44 (-3.02%) | $262.53 | $249.05 | 4.91 M | $103.09 B |
| 06/04/2026 | $263.02 | $258.42 (-1.75%) | $265.94 | $258.33 | 5.16 M | $105.95 B |
| 06/03/2026 | $259.39 | $256.24 (-1.21%) | $260.00 | $252.34 | 4.87 M | $105.06 B |
| 06/02/2026 | $267.98 | $262.11 (-2.19%) | $272.03 | $260.05 | 5.82 M | $107.47 B |
| 06/01/2026 | $270.00 | $274.03 (1.49%) | $275.44 | $262.30 | 8.54 M | $112.35 B |
| 05/29/2026 | $245.23 | $259.21 (5.7%) | $260.63 | $244.66 | 10.81 M | $106.28 B |
| 05/28/2026 | $239.57 | $241.44 (0.78%) | $244.76 | $236.66 | 3.40 M | $98.99 B |
| 05/27/2026 | $237.76 | $238.24 (0.2%) | $244.24 | $237.28 | 3.41 M | $97.68 B |
| 05/26/2026 | $242.57 | $240.49 (-0.86%) | $243.57 | $238.57 | 3.22 M | $98.60 B |
| 05/22/2026 | $245.89 | $244.76 (-0.46%) | $249.77 | $242.71 | 3.78 M | $100.35 B |
| 05/21/2026 | $246.45 | $244.10 (-0.95%) | $247.95 | $242.11 | 4.13 M | $100.08 B |
| 05/20/2026 | $250.28 | $253.37 (1.23%) | $253.69 | $246.21 | 4.79 M | $103.88 B |
| 05/19/2026 | $263.33 | $254.99 (-3.17%) | $265.09 | $251.81 | 5.85 M | $104.55 B |
| 05/18/2026 | $247.31 | $255.64 (3.37%) | $256.19 | $245.24 | 5.59 M | $104.81 B |
| 05/15/2026 | $241.76 | $247.60 (2.42%) | $248.57 | $240.26 | 6.42 M | $101.52 B |
| 05/14/2026 | $236.24 | $237.01 (0.33%) | $238.24 | $231.74 | 4.99 M | $97.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
