Dark

ADBE
Adobe Inc.
stock NASDAQ

At Close

Mar 13, 2026 3:59:59 PM EDT

249.32USD-7.584%(-20.46)17,406,383

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 9:29:12 AM EDT

249.58USD-7.488%(-20.20)585,861

After-hours

Mar 13, 2026 4:57:33 PM EDT

250.02USD+0.281%(+0.70)84,086

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	249.0000	256.7000	247.1600	249.3200	-7.584%	17,406,383	0.000%
2026-03-12	273.3500	276.2800	269.2000	269.7800	-1.434%	10,894,990	-7.584%
2026-03-11	277.9300	280.3750	269.2500	273.7050	-0.518%	4,862,413	-8.909%
2026-03-10	281.8200	282.3950	268.3700	275.1300	-2.588%	4,591,634	-9.381%
2026-03-09	281.3200	285.2000	277.9000	282.4400	-0.416%	4,728,359	-11.726%
2026-03-06	280.2800	283.8500	276.0500	283.6200	+0.667%	4,802,279	-12.094%
2026-03-05	275.4000	285.3600	275.4000	281.7400	+3.156%	5,822,261	-11.507%
2026-03-04	271.5100	276.6700	270.3400	273.1200	+0.786%	4,329,154	-8.714%
2026-03-03	260.0500	272.8250	260.0500	270.9900	+3.875%	6,206,583	-7.997%
2026-03-02	257.6000	264.2200	257.0600	260.8800	-0.583%	3,485,922	-4.431%
2026-02-27	254.0200	262.7500	253.0600	262.4100	+1.301%	5,085,702	-4.988%
2026-02-26	261.5900	263.6700	256.5950	259.0400	+0.477%	6,216,082	-3.752%
2026-02-25	253.3300	257.9900	250.7000	257.8100	+1.035%	5,108,373	-3.293%
2026-02-24	245.5700	258.2500	244.2800	255.1700	+3.442%	5,528,560	-2.293%
2026-02-23	254.1400	254.5000	244.8000	246.6800	-4.613%	7,602,286	+1.070%
2026-02-20	255.0000	262.0800	254.3600	258.6100	-0.231%	6,590,752	-3.592%
2026-02-19	263.3800	265.5500	257.4100	259.2100	-1.505%	3,616,325	-3.815%
2026-02-18	260.4500	263.5000	257.1400	263.1700	+1.044%	5,032,948	-5.263%
2026-02-17	265.2350	269.1280	255.8390	260.4500	-1.333%	5,207,948	-4.273%
2026-02-13	262.1700	265.2900	257.5000	263.9700	+0.560%	6,589,499	-5.550%
2026-02-12	258.3600	262.6700	251.1001	262.5000	+2.077%	8,666,140	-5.021%
2026-02-11	263.0750	264.2000	255.7100	257.1600	-2.837%	8,758,768	-3.049%
2026-02-10	266.6900	270.7900	263.9800	264.6700	-0.836%	5,718,331	-5.800%
2026-02-09	267.0500	269.2000	262.9490	266.9000	-0.551%	6,576,020	-6.587%
2026-02-06	271.6750	275.0000	265.3100	268.3800	-0.375%	5,448,349	-7.102%
2026-02-05	277.4900	281.9500	268.4300	269.3900	-3.690%	6,293,217	-7.450%
2026-02-04	267.2300	282.8999	264.0400	279.7100	+2.861%	8,553,848	-10.865%
2026-02-03	282.7400	284.3400	271.0200	271.9300	-7.311%	8,320,519	-8.315%
2026-02-02	297.0100	299.3800	290.9300	293.3800	+0.044%	4,356,561	-15.018%
2026-01-30	291.6000	295.3400	290.5100	293.2500	+0.549%	5,713,012	-14.980%
2026-01-29	291.6800	293.6350	284.6000	291.6500	-2.647%	7,410,622	-14.514%
2026-01-28	299.6600	303.8500	297.6850	299.5800	+0.726%	3,942,798	-16.777%
2026-01-27	303.8100	304.2150	292.9300	297.4200	-2.396%	4,166,166	-16.172%
2026-01-26	301.4000	306.3000	301.4000	304.7200	+1.212%	4,115,227	-18.181%
2026-01-23	301.4600	303.8400	299.2000	301.0700	+0.447%	4,368,683	-17.189%
2026-01-22	296.0000	301.8200	295.2000	299.7300	+1.869%	4,974,304	-16.818%
2026-01-21	290.7650	294.5100	288.3300	294.2300	+1.329%	5,642,058	-15.264%
2026-01-20	294.3200	295.0000	288.3300	290.3700	-1.942%	6,961,834	-14.137%
2026-01-16	304.5600	304.8800	295.4200	296.1200	-2.621%	8,530,336	-15.804%
2026-01-15	304.9700	305.8200	301.4000	304.0900	-0.115%	4,773,723	-18.011%
2026-01-14	308.5700	309.7300	302.4700	304.4400	-1.771%	5,712,441	-18.105%
2026-01-13	322.4900	323.0000	307.9100	309.9300	-5.408%	7,211,406	-19.556%
2026-01-12	327.7700	330.6700	323.5000	327.6500	-1.887%	3,541,393	-23.907%
2026-01-09	335.8750	335.8750	328.0000	333.9500	-1.501%	3,222,272	-25.342%
2026-01-08	337.3800	343.9500	334.6750	339.0400	+0.278%	3,107,662	-26.463%
2026-01-07	336.2400	342.7800	334.6226	338.1000	+0.628%	3,182,995	-26.259%
2026-01-06	330.0000	336.4000	329.5000	335.9900	+1.336%	3,187,434	-25.795%
2026-01-05	330.1100	334.4700	327.4400	331.5600	-0.522%	5,012,065	-24.804%
2026-01-02	350.6750	351.1200	331.6400	333.3000	-4.769%	5,643,166	-25.197%
2025-12-31	351.0100	352.8800	349.6900	349.9900	-0.715%	2,116,121	-28.764%
2025-12-30	352.0300	355.2699	350.0090	352.5100	-0.184%	2,252,685	-29.273%
2025-12-29	353.3700	356.6800	351.1600	353.1600	-0.181%	2,793,994	-29.403%
2025-12-26	352.5000	356.2300	352.2819	353.8000	+0.232%	1,455,644	-29.531%
2025-12-24	352.2100	354.7500	351.1100	352.9800	+0.159%	1,166,487	-29.367%
2025-12-23	357.4700	359.6699	350.5800	352.4200	-1.429%	3,052,537	-29.255%
2025-12-22	355.5900	359.5706	354.7000	357.5300	+0.469%	2,960,799	-30.266%
2025-12-19	355.5250	357.5500	351.5900	355.8600	+0.014%	8,706,340	-29.939%
2025-12-18	355.8700	358.3400	351.3636	355.8100	+0.324%	3,352,747	-29.929%
2025-12-17	347.8900	357.8000	347.8025	354.6600	+1.946%	4,371,491	-29.702%
2025-12-16	350.0000	355.8600	345.4301	347.8900	-0.928%	4,118,161	-28.334%
2025-12-15	352.6000	355.0000	343.8800	351.1500	-1.481%	5,480,102	-28.999%
2025-12-12	351.5400	362.7100	349.0901	356.4300	+1.712%	5,483,921	-30.051%
2025-12-11	341.6450	357.0000	333.7900	350.4300	+2.127%	10,158,661	-28.853%
2025-12-10	342.1250	347.9200	340.5650	343.1300	-0.346%	6,789,824	-27.339%
2025-12-09	341.4000	347.7750	338.4800	344.3200	+1.533%	4,267,653	-27.591%
2025-12-08	347.4450	348.4799	338.0600	339.1200	-2.062%	4,293,603	-26.480%
2025-12-05	330.6000	348.5900	329.7100	346.2600	+5.333%	7,650,368	-27.996%
2025-12-04	328.5700	330.8900	324.1200	328.7300	+0.597%	3,592,313	-24.157%
2025-12-03	321.9800	326.9900	320.6300	326.7800	+1.230%	3,082,184	-23.704%
2025-12-02	321.6200	325.9600	318.0800	322.8100	-0.012%	3,959,502	-22.766%
2025-12-01	316.3900	326.1400	316.1100	322.8500	+0.850%	3,651,321	-22.775%
2025-11-28	317.8000	322.3100	317.5200	320.1300	+0.822%	1,802,225	-22.119%
2025-11-26	319.2000	321.6700	316.1000	317.5200	-0.635%	3,024,994	-21.479%
2025-11-25	317.7700	321.5200	315.5700	319.5500	+0.257%	3,765,001	-21.978%
2025-11-24	325.0000	325.7700	318.3400	318.7300	-1.684%	5,414,378	-21.777%
2025-11-21	313.5650	327.7500	311.5850	324.1900	+3.774%	4,825,412	-23.094%
2025-11-20	318.8700	323.1847	312.0900	312.4000	-1.795%	3,884,778	-20.192%
2025-11-19	323.1750	323.3600	315.1750	318.1100	-1.960%	3,738,396	-21.625%
2025-11-18	323.7800	326.6400	320.8000	324.4700	-0.185%	3,286,395	-23.161%
2025-11-17	331.1050	332.3800	324.4300	325.0700	-1.824%	3,299,999	-23.303%
2025-11-14	332.9100	333.7500	328.5900	331.1100	-0.746%	2,761,396	-24.702%
2025-11-13	335.0100	340.0000	332.7950	333.6000	-1.024%	3,084,558	-25.264%
2025-11-12	333.6100	338.4000	333.1752	337.0500	+1.149%	2,990,154	-26.029%
2025-11-11	329.5000	334.0000	329.1300	333.2200	+1.329%	2,827,150	-25.179%
2025-11-10	328.0000	329.9576	325.0000	328.8500	+0.581%	3,086,999	-24.184%
2025-11-07	325.8300	331.0100	323.0329	326.9500	-0.122%	4,112,534	-23.744%
2025-11-06	333.0000	333.2000	324.5500	327.3500	-2.438%	3,888,696	-23.837%
2025-11-05	332.6100	336.8400	331.2400	335.5300	+0.054%	2,646,694	-25.694%
2025-11-04	335.0200	340.5500	332.8100	335.3500	-0.628%	3,694,266	-25.654%
2025-11-03	340.3100	342.4600	332.8800	337.4700	-0.835%	3,916,593	-26.121%
2025-10-31	338.7000	341.2600	336.8000	340.3100	+0.315%	3,763,381	-26.737%
2025-10-30	338.2000	344.6951	333.1000	339.2400	+0.408%	4,373,224	-26.506%
2025-10-29	355.5150	355.5150	337.0500	337.8600	-6.127%	6,746,464	-26.206%
2025-10-28	360.0000	363.7000	357.8000	359.9100	+0.590%	3,005,594	-30.727%
2025-10-27	355.5700	358.5600	352.4135	357.8000	+1.211%	2,828,152	-30.319%
2025-10-24	357.2100	358.1000	353.2900	353.5200	-0.169%	2,016,850	-29.475%
2025-10-23	352.5100	354.3500	348.7100	354.1200	+0.008%	2,408,077	-29.594%
2025-10-22	355.4800	360.1900	352.8701	354.0900	-0.968%	3,436,003	-29.589%
2025-10-21	343.5900	358.3700	343.3200	357.5500	+4.121%	4,389,672	-30.270%
2025-10-20	334.6400	344.2000	334.2500	343.4000	+3.043%	3,903,166	-27.397%
2025-10-17	327.7450	335.1000	327.7000	333.2600	+1.224%	4,035,035	-25.188%
2025-10-16	333.8600	336.6500	327.5000	329.2300	-0.423%	4,570,870	-24.272%
2025-10-15	335.4200	335.6000	329.2050	330.6300	-1.581%	3,929,948	-24.592%
2025-10-14	335.2200	338.8200	332.7200	335.9400	-0.996%	3,036,889	-25.784%
2025-10-13	339.2500	340.2765	335.6100	339.3200	+0.536%	3,020,060	-26.524%
2025-10-10	347.9100	348.7200	336.9400	337.5100	-2.866%	4,282,397	-26.130%
2025-10-09	349.7700	350.6000	344.3000	347.4700	-0.373%	2,895,504	-28.247%
2025-10-08	350.0000	354.0500	347.5200	348.7700	+0.132%	3,285,027	-28.514%
2025-10-07	352.5900	353.3300	344.2400	348.3100	-0.523%	3,275,506	-28.420%
2025-10-06	346.9300	357.3400	342.0400	350.1400	+0.981%	5,340,202	-28.794%
2025-10-03	352.0000	352.5926	346.3050	346.7400	-1.349%	3,122,111	-28.096%
2025-10-02	343.7600	351.7300	342.4200	351.4800	+2.258%	3,955,434	-29.066%
2025-10-01	347.1600	349.8299	340.0500	343.7200	-2.560%	6,505,709	-27.464%
2025-09-30	360.5400	362.0000	349.9024	352.7500	-1.856%	5,360,695	-29.321%
2025-09-29	362.0400	363.1700	358.8000	359.4200	-0.264%	4,075,860	-30.633%
2025-09-26	353.7100	360.7150	352.7750	360.3700	+1.753%	3,072,990	-30.816%
2025-09-25	351.9100	357.0000	351.5000	354.1600	+0.252%	3,336,731	-29.602%
2025-09-24	355.5950	355.5950	347.8000	353.2700	-2.352%	6,140,007	-29.425%
2025-09-23	364.1750	368.7300	361.2950	361.7800	-0.632%	3,831,134	-31.085%
2025-09-22	364.1600	365.3800	359.3600	364.0800	-0.497%	4,709,584	-31.521%
2025-09-19	368.9400	370.3100	362.5400	365.9000	-0.425%	7,693,030	-31.861%
2025-09-18	366.8600	370.8600	365.8500	367.4600	+1.489%	4,752,377	-32.150%
2025-09-17	353.1800	365.0000	353.1800	362.0700	+2.648%	6,449,922	-31.140%
2025-09-16	350.1550	356.9400	348.3173	352.7300	+1.622%	6,696,990	-29.317%
2025-09-15	350.5000	358.0000	345.0500	347.1000	-0.647%	6,768,570	-28.171%
2025-09-12	361.1000	366.5000	341.6100	349.3600	-0.339%	14,146,624	-28.635%
2025-09-11	354.6850	355.2500	347.1600	350.5500	+0.111%	11,804,184	-28.877%
2025-09-10	356.2900	359.1900	348.1200	350.1600	-1.102%	4,552,514	-28.798%
2025-09-09	362.7500	362.7500	353.0300	354.0600	-1.283%	4,324,857	-29.583%
2025-09-08	348.8550	358.8200	343.5900	358.6600	+2.777%	5,043,305	-30.486%
2025-09-05	345.8050	354.6700	345.1013	348.9700	+1.353%	4,662,587	-28.555%
2025-09-04	342.2400	344.4050	331.5000	344.3100	-1.202%	4,918,293	-27.589%
2025-09-03	345.7200	348.5100	343.3600	348.5000	+0.830%	3,035,328	-28.459%
2025-09-02	350.2400	352.7131	341.2800	345.6300	-3.103%	4,229,423	-27.865%
2025-08-29	353.9950	357.2500	352.4550	356.7000	+0.774%	2,639,259	-30.104%
2025-08-28	357.6300	358.2600	349.1100	353.9600	-0.671%	3,803,095	-29.563%
2025-08-27	355.9800	360.3700	355.1600	356.3500	+0.406%	2,353,776	-30.035%
2025-08-26	363.0300	363.2300	353.6950	354.9100	-2.285%	4,067,395	-29.751%
2025-08-25	362.5600	364.6500	361.4000	363.2100	+0.309%	2,259,516	-31.357%
2025-08-22	355.8000	362.6500	354.0000	362.0900	+2.450%	3,058,636	-31.144%
2025-08-21	349.9100	353.8200	347.0000	353.4300	0.000%	2,363,230	-29.457%
2025-08-20	361.6800	363.0000	353.2000	353.4300	-2.105%	3,727,897	-29.457%
2025-08-19	359.2150	364.2400	358.1200	361.0300	+1.061%	2,808,040	-30.942%
2025-08-18	355.6800	358.3900	353.0000	357.2400	+0.674%	2,922,973	-30.209%
2025-08-15	348.3300	357.2900	348.0000	354.8500	+1.799%	3,718,652	-29.739%
2025-08-14	349.5000	351.5599	346.1000	348.5800	-0.709%	3,745,646	-28.476%
2025-08-13	339.5400	351.7600	337.5500	351.0700	+3.735%	4,375,105	-28.983%
2025-08-12	333.5200	338.7600	330.0400	338.4300	+1.433%	3,572,414	-26.330%
2025-08-11	334.5300	343.4035	332.4650	333.6500	-2.170%	4,366,242	-25.275%
2025-08-08	338.6750	341.5684	336.3700	341.0500	+0.822%	3,507,764	-26.896%
2025-08-07	344.0400	347.3800	332.6500	338.2700	-2.127%	4,661,824	-26.296%
2025-08-06	341.6500	345.6600	339.1900	345.6200	+2.031%	3,347,165	-27.863%
2025-08-05	339.3050	342.7350	337.3500	338.7400	-0.032%	3,908,970	-26.398%
2025-08-04	351.1600	351.2100	338.0400	338.8500	-2.573%	6,449,344	-26.422%
2025-08-01	355.9500	356.2900	347.4600	347.8000	-2.765%	4,307,890	-28.315%
2025-07-31	362.2600	362.5000	354.2700	357.6900	-1.734%	4,513,089	-30.297%
2025-07-30	370.6800	370.7200	363.4800	364.0000	-1.807%	3,295,204	-31.505%
2025-07-29	370.4500	376.1600	369.7101	370.7000	+0.333%	4,234,200	-32.743%
2025-07-28	371.0300	372.5900	368.7200	369.4700	-0.343%	2,984,225	-32.520%
2025-07-25	372.3100	372.4050	369.5100	370.7400	-0.256%	2,053,161	-32.751%
2025-07-24	371.9000	375.9974	370.6100	371.6900	-0.207%	2,692,132	-32.923%
2025-07-23	373.4900	373.9900	369.2600	372.4600	-0.110%	1,994,599	-33.061%
2025-07-22	368.0000	374.5000	368.0000	372.8700	+1.412%	2,448,998	-33.135%
2025-07-21	366.4900	368.2800	363.1300	367.6800	+0.517%	2,770,433	-32.191%
2025-07-18	367.0650	367.7900	364.0000	365.7900	-0.180%	2,459,234	-31.841%
2025-07-17	360.6000	366.9600	359.2800	366.4500	+1.294%	3,340,455	-31.963%
2025-07-16	364.5850	365.5524	358.7100	361.7700	-0.662%	3,592,883	-31.083%
2025-07-15	367.0000	368.3200	363.8800	364.1800	-0.766%	2,550,992	-31.539%
2025-07-14	363.1850	367.6800	360.1800	366.9900	+1.002%	2,898,705	-32.064%
2025-07-11	368.0000	371.1500	362.7000	363.3500	-2.175%	3,548,721	-31.383%
2025-07-10	371.9900	373.5000	365.5100	371.4300	-0.522%	4,023,925	-32.876%
2025-07-09	383.5000	384.7451	370.9100	373.3800	-2.318%	4,726,562	-33.226%
2025-07-08	378.5000	386.6011	377.1800	382.2400	+1.409%	3,708,199	-34.774%
2025-07-07	378.9000	382.2200	375.5200	376.9300	-0.627%	3,545,108	-33.855%
2025-07-03	378.0000	383.2000	377.8000	379.3100	+0.222%	2,863,557	-34.270%
2025-07-02	384.6400	386.8800	372.7300	378.4700	-3.476%	6,912,202	-34.124%
2025-07-01	385.1000	392.5800	381.5172	392.1000	+1.349%	4,516,381	-36.414%
2025-06-30	387.3000	390.9800	384.6300	386.8800	+0.272%	4,645,498	-35.556%
2025-06-27	385.4400	390.3100	384.4050	385.8300	+0.229%	5,083,803	-35.381%
2025-06-26	387.2000	389.9850	382.8700	384.9500	-0.671%	3,139,666	-35.233%
2025-06-25	383.6000	388.0500	382.0000	387.5500	+1.363%	3,718,763	-35.668%
2025-06-24	384.9600	385.0000	378.5100	382.3400	+0.584%	4,797,074	-34.791%
2025-06-23	377.5900	380.2100	374.2400	380.1200	+0.849%	3,841,754	-34.410%
2025-06-20	380.4800	382.2900	373.7600	376.9200	-0.296%	8,126,939	-33.853%
2025-06-18	383.9850	385.2729	377.5400	378.0400	-1.213%	4,808,869	-34.049%
2025-06-17	397.2750	399.6700	381.8000	382.6800	-4.742%	6,866,253	-34.849%
2025-06-16	392.9850	405.0000	391.1100	401.7300	+2.566%	6,798,251	-37.938%
2025-06-13	392.5000	399.8500	383.7500	391.6800	-5.318%	10,629,682	-36.346%
2025-06-12	411.4300	416.3900	410.7700	413.6800	+0.203%	6,313,316	-39.731%
2025-06-11	415.2000	416.0432	410.4200	412.8400	-0.774%	3,385,416	-39.609%
2025-06-10	416.6050	419.8200	414.4200	416.0600	-0.048%	2,627,431	-40.076%
2025-06-09	417.2950	419.0000	415.1500	416.2600	-0.158%	3,034,210	-40.105%
2025-06-06	417.5400	419.6450	415.2800	416.9200	+0.414%	2,146,908	-40.200%
2025-06-05	415.0000	421.4800	413.9800	415.2000	+0.312%	2,276,924	-39.952%
2025-06-04	411.5400	415.9400	410.0800	413.9100	+0.344%	1,843,425	-39.765%
2025-06-03	403.4550	412.6400	402.4760	412.4900	+2.253%	2,737,513	-39.557%
2025-06-02	408.8800	410.0000	396.7300	403.4000	-2.816%	4,153,688	-38.195%
2025-05-30	414.1400	417.8600	411.5300	415.0900	+0.419%	4,231,334	-39.936%
2025-05-29	414.0000	415.4203	410.4700	413.3600	+0.274%	1,781,393	-39.685%
2025-05-28	413.8100	416.3700	411.4200	412.2300	-0.211%	2,246,508	-39.519%
2025-05-27	412.7600	414.9500	411.6000	413.1000	+1.327%	2,680,356	-39.647%
2025-05-23	409.1100	411.4500	407.1500	407.6900	-1.603%	2,087,674	-38.846%
2025-05-22	412.5100	417.8984	412.5100	414.3300	+0.072%	1,889,487	-39.826%
2025-05-21	414.8550	422.9500	412.5900	414.0300	-0.857%	2,495,783	-39.782%
2025-05-20	417.8700	419.1300	414.2900	417.6100	-0.730%	2,453,377	-40.298%
2025-05-19	413.5300	421.2700	413.1993	420.6800	+0.852%	3,007,984	-40.734%
2025-05-16	414.6200	421.7650	412.0600	417.1250	+3.073%	5,391,532	-40.229%
2025-05-15	399.3500	404.8500	399.3500	404.6900	+1.307%	2,763,813	-38.392%
2025-05-14	396.8500	400.1200	396.4200	399.4700	+0.521%	2,409,217	-37.587%
2025-05-13	395.9000	399.6700	394.7100	397.4000	+0.369%	2,664,142	-37.262%
2025-05-12	394.3300	397.8200	392.7550	395.9400	+3.303%	3,157,670	-37.031%
2025-05-09	386.1800	388.7700	382.3300	383.2800	-0.185%	2,031,324	-34.951%
2025-05-08	388.3000	388.7310	383.4000	383.9900	-0.255%	3,383,867	-35.071%
2025-05-07	384.7000	387.8300	380.9450	384.9700	+0.520%	2,153,771	-35.237%
2025-05-06	376.5650	386.5200	375.0500	382.9800	+0.504%	2,970,086	-34.900%
2025-05-05	379.2900	384.5400	378.4000	381.0600	+0.050%	2,095,559	-34.572%
2025-05-02	380.0900	383.5615	379.1900	380.8700	+1.666%	2,340,739	-34.539%
2025-05-01	378.3000	380.4400	374.0700	374.6300	-0.093%	2,848,778	-33.449%
2025-04-30	366.8700	376.0000	363.5600	374.9800	+1.078%	3,305,481	-33.511%
2025-04-29	367.2100	373.8800	366.8800	370.9800	+0.640%	2,198,291	-32.794%
2025-04-28	368.0500	370.9900	364.5800	368.6200	+0.245%	3,163,425	-32.364%
2025-04-25	361.6950	369.3100	359.9900	367.7200	+1.887%	3,499,345	-32.198%
2025-04-24	353.5900	361.1200	353.2450	360.9100	+2.543%	3,085,149	-30.919%
2025-04-23	358.1200	363.0000	349.8000	351.9600	+0.586%	3,167,958	-29.162%
2025-04-22	349.1400	352.0800	344.3687	349.9100	+1.949%	3,250,424	-28.747%
2025-04-21	344.5650	346.6800	338.6400	343.2200	-1.600%	3,642,041	-27.359%
2025-04-17	349.7500	351.8750	345.0900	348.8000	+1.339%	5,229,675	-28.521%
2025-04-16	345.0000	350.3800	341.3101	344.1900	-1.767%	3,687,874	-27.563%
2025-04-15	351.0500	356.4900	349.1850	350.3800	-0.151%	3,030,407	-28.843%
2025-04-14	359.5100	362.0500	348.5000	350.9100	-0.443%	3,285,950	-28.950%
2025-04-11	351.4400	353.1000	342.3500	352.4700	+0.691%	3,941,817	-29.265%
2025-04-10	360.9700	362.5000	341.5200	350.0500	-4.001%	5,694,976	-28.776%
2025-04-09	338.7400	365.7200	333.4300	364.6400	+7.247%	7,186,274	-31.626%
2025-04-08	350.1000	350.7400	333.8300	340.0000	-0.205%	6,650,815	-26.671%
2025-04-07	335.5400	358.3600	332.0100	340.7000	-2.398%	7,690,909	-26.821%
2025-04-04	359.0000	361.7300	348.8000	349.0700	-4.950%	5,867,564	-28.576%
2025-04-03	371.8750	376.0100	366.2900	367.2500	-4.803%	5,324,421	-32.112%
2025-04-02	378.2800	388.0000	376.5400	385.7800	+0.673%	2,859,064	-35.372%
2025-04-01	381.1300	384.0000	375.5300	383.2000	-0.086%	3,847,766	-34.937%
2025-03-31	380.0000	384.8000	374.6700	383.5300	-0.565%	3,960,737	-34.993%
2025-03-28	393.8900	396.9200	384.7550	385.7100	-2.635%	3,830,307	-35.361%
2025-03-27	397.4400	401.4763	392.5100	396.1500	-0.417%	2,729,696	-37.064%
2025-03-26	403.0000	404.5000	397.0100	397.8100	-1.444%	3,210,338	-37.327%
2025-03-25	393.5700	404.3200	392.9900	403.6400	+2.325%	3,560,703	-38.232%
2025-03-24	392.4700	396.8600	391.3801	394.4700	+1.862%	3,162,139	-36.796%
2025-03-21	384.1300	389.8500	382.4500	387.2600	-0.603%	7,190,463	-35.619%
2025-03-20	386.8950	397.8200	385.8025	389.6100	+0.443%	3,957,077	-36.008%
2025-03-19	394.1000	395.2600	387.0000	387.8900	-0.889%	4,121,004	-35.724%
2025-03-18	395.3600	395.9500	384.5700	391.3700	-1.996%	3,920,700	-36.296%
2025-03-17	394.1150	399.9400	387.1300	399.3400	+1.165%	4,115,131	-37.567%
2025-03-14	379.7450	396.3600	377.8000	394.7400	+4.473%	6,093,125	-36.839%
2025-03-13	405.2700	405.7700	374.5000	377.8400	-13.853%	14,321,919	-34.014%
2025-03-12	436.6900	443.9000	435.5000	438.6000	+1.139%	5,420,002	-43.155%
2025-03-11	432.8800	441.3300	431.0000	433.6600	-0.326%	3,051,417	-42.508%
2025-03-10	443.1050	444.5400	433.2300	435.0800	-3.186%	3,876,860	-42.696%
2025-03-07	442.0000	452.5100	440.9900	449.4000	+1.039%	2,748,139	-44.522%
2025-03-06	444.7300	452.1900	441.1861	444.7800	-1.432%	2,631,468	-43.945%
2025-03-05	443.6500	453.2600	443.1100	451.2400	+1.168%	2,303,986	-44.748%
2025-03-04	439.2500	448.8159	434.7000	446.0300	+1.205%	2,888,141	-44.102%
2025-03-03	440.6500	448.0900	438.2100	440.7200	+0.493%	2,519,718	-43.429%
2025-02-28	438.1600	440.3700	432.1030	438.5600	+0.313%	3,335,645	-43.150%
2025-02-27	441.7900	444.5700	436.8200	437.1900	-0.976%	2,201,643	-42.972%
2025-02-26	443.8000	447.6500	438.4000	441.5000	-0.431%	1,803,312	-43.529%
2025-02-25	443.4700	447.4900	439.1738	443.4100	-0.227%	2,527,093	-43.772%
2025-02-24	445.1100	446.2800	440.9100	444.4200	+0.023%	2,466,859	-43.900%
2025-02-21	453.2750	453.7500	440.6900	444.3200	-2.281%	3,309,310	-43.887%
2025-02-20	457.4400	461.0000	451.5700	454.6900	-0.503%	2,308,953	-45.167%
2025-02-19	463.6100	463.6100	455.3200	456.9900	-1.534%	2,883,191	-45.443%
2025-02-18	462.6500	464.3300	453.0700	464.1100	+0.858%	2,899,509	-46.280%
2025-02-14	463.3500	464.9900	458.0000	460.1600	+0.205%	2,371,022	-45.819%
2025-02-13	465.2100	465.6999	457.0300	459.2200	-0.765%	2,736,824	-45.708%
2025-02-12	458.0000	463.0000	451.3000	462.7600	+0.859%	3,221,311	-46.123%
2025-02-11	449.0000	461.5490	448.2900	458.8200	+1.711%	3,108,260	-45.661%
2025-02-10	439.2500	453.3700	439.0000	451.1000	+4.163%	3,433,904	-44.731%
2025-02-07	436.2400	441.0000	432.4100	433.0700	-0.535%	2,472,648	-42.430%
2025-02-06	437.6300	439.9600	434.3500	435.4000	-0.510%	2,446,523	-42.738%
2025-02-05	440.7500	444.9500	436.2700	437.6300	-0.591%	2,825,658	-43.029%
2025-02-04	435.4300	443.5800	434.2600	440.2300	+0.372%	2,555,560	-43.366%
2025-02-03	437.8000	442.7400	430.8800	438.6000	+0.263%	2,993,904	-43.155%
2025-01-31	446.9750	447.0095	435.8300	437.4500	-1.917%	4,629,500	-43.006%
2025-01-30	439.6700	448.4200	439.2300	446.0000	+0.978%	3,185,298	-44.099%
2025-01-29	439.9200	444.3600	438.8250	441.6800	-0.262%	2,821,116	-43.552%
2025-01-28	436.2700	445.8050	431.6400	442.8400	+0.967%	5,332,294	-43.700%
2025-01-27	430.2300	445.4499	430.1200	438.6000	+0.740%	4,645,449	-43.155%
2025-01-24	437.2800	441.8799	434.7300	435.3800	-0.435%	2,591,637	-42.735%
2025-01-23	435.8800	437.7300	432.4900	437.2800	-0.009%	2,554,445	-42.984%
2025-01-22	438.0000	439.7300	433.4300	437.3200	+0.220%	3,283,097	-42.989%
2025-01-21	433.2600	439.9800	431.5000	436.3600	+1.481%	3,617,623	-42.864%
2025-01-17	434.3450	435.9900	425.7000	429.9900	+0.717%	3,523,434	-42.017%
2025-01-16	418.2100	428.8900	418.0000	426.9300	+2.313%	4,127,680	-41.602%
2025-01-15	421.7000	423.9700	415.6600	417.2800	+1.107%	4,150,595	-40.251%
2025-01-14	407.2500	412.7500	405.0701	412.7100	+1.031%	3,495,694	-39.590%
2025-01-13	404.2700	409.9600	403.7500	408.5000	+0.636%	4,503,390	-38.967%
2025-01-10	410.0000	413.1000	405.3200	405.9200	-3.256%	5,497,187	-38.579%
2025-01-08	417.3400	422.6600	415.5100	419.5800	-0.722%	3,450,847	-40.579%
2025-01-07	431.3700	435.1800	420.5100	422.6300	-1.983%	4,118,301	-41.008%
2025-01-06	431.8800	436.4082	427.7900	431.1800	+0.142%	3,912,276	-42.177%
2025-01-03	429.4450	433.2982	425.3200	430.5700	-2.365%	5,473,832	-42.095%
2025-01-02	447.7600	450.1200	440.5600	441.0000	-0.828%	2,451,308	-43.465%
2024-12-31	446.3500	448.4999	442.8100	444.6800	-0.251%	2,224,640	-43.933%
2024-12-30	442.9400	447.6000	438.5700	445.8000	-0.152%	3,298,116	-44.074%
2024-12-27	446.8800	449.9100	441.1050	446.4800	-0.817%	2,893,831	-44.159%
2024-12-26	445.8500	452.3400	444.6800	450.1600	+0.496%	1,995,772	-44.615%
2024-12-24	446.5000	448.8653	442.5701	447.9400	+0.269%	1,681,845	-44.341%
2024-12-23	447.0000	451.4299	443.4201	446.7400	-0.096%	3,544,148	-44.191%
2024-12-20	433.0150	451.4200	432.4700	447.1700	+2.236%	7,149,143	-44.245%
2024-12-19	443.4100	449.0000	437.1100	437.3900	-0.888%	4,846,389	-42.998%
2024-12-18	453.2400	455.2500	441.1000	441.3100	-3.058%	6,116,244	-43.505%
2024-12-17	460.5900	465.8560	452.4800	455.2300	-1.365%	6,597,585	-45.232%
2024-12-16	467.1900	473.6200	461.2000	461.5300	-0.893%	5,459,581	-45.980%
2024-12-13	473.9800	474.9100	456.8000	465.6900	-1.884%	11,372,418	-46.462%
2024-12-12	487.5000	494.0000	470.9001	474.6300	-13.693%	17,269,970	-47.471%
2024-12-11	547.0500	552.3000	541.7400	549.9300	+0.526%	6,246,791	-54.663%
2024-12-10	547.3500	552.8300	544.2200	547.0500	-0.161%	2,699,662	-54.425%
2024-12-09	556.1000	557.8999	546.1101	547.9300	-0.910%	3,445,742	-54.498%
2024-12-06	544.1500	554.3700	542.9000	552.9600	+2.739%	2,875,085	-54.912%
2024-12-05	534.4200	540.1100	529.7900	538.2200	+0.322%	2,339,834	-53.677%
2024-12-04	523.0200	541.7700	521.0050	536.4900	+3.919%	3,047,194	-53.528%
2024-12-03	511.0400	516.7800	504.5050	516.2600	+0.012%	1,999,596	-51.707%
2024-12-02	512.8500	518.7700	511.5300	516.2000	+0.052%	1,814,519	-51.701%
2024-11-29	517.6500	517.6500	513.5800	515.9300	+0.438%	1,313,251	-51.676%
2024-11-27	523.2100	525.8800	508.7161	513.6800	-2.212%	2,255,618	-51.464%
2024-11-26	519.9500	525.7600	516.3601	525.3000	+1.267%	2,314,410	-52.538%
2024-11-25	519.0900	523.2099	513.1935	518.7300	+1.285%	2,876,399	-51.936%
2024-11-22	502.5000	513.3700	502.5000	512.1500	+1.528%	2,133,354	-51.319%
2024-11-21	502.1000	508.5700	493.1000	504.4400	+0.989%	1,934,871	-50.575%
2024-11-20	505.4100	506.3600	494.6100	499.5000	-0.022%	1,794,937	-50.086%
2024-11-19	496.0000	502.4100	495.4600	499.6100	+0.020%	1,936,315	-50.097%
2024-11-18	505.0000	505.5100	497.6900	499.5100	-0.767%	2,119,798	-50.087%
2024-11-15	520.3000	524.4999	498.8100	503.3700	-5.001%	4,508,944	-50.470%
2024-11-14	530.5500	534.6399	523.4600	529.8700	-0.494%	2,739,088	-52.947%
2024-11-13	523.7900	539.9200	520.5900	532.5000	+1.155%	3,421,813	-53.179%
2024-11-12	504.3900	528.9100	504.2700	526.4200	+4.349%	4,084,335	-52.639%
2024-11-11	493.6000	507.7200	493.6000	504.4800	+1.981%	2,667,376	-50.579%
2024-11-08	503.8300	505.0000	493.6900	494.6800	-1.246%	2,737,811	-49.600%
2024-11-07	510.6550	510.6550	495.3000	500.9200	-0.775%	2,576,884	-50.228%
2024-11-06	492.9300	506.2100	492.9300	504.8300	+3.785%	2,852,770	-50.613%
2024-11-05	483.0900	486.6590	480.4700	486.4200	+1.053%	1,528,946	-48.744%
2024-11-04	479.0300	483.7600	477.3700	481.3500	-0.300%	1,734,399	-48.204%
2024-11-01	475.4100	485.1600	475.0500	482.8000	+0.987%	2,673,374	-48.360%
2024-10-31	486.0000	486.0500	477.3800	478.0800	-1.767%	2,782,810	-47.850%
2024-10-30	482.2400	492.2000	482.2400	486.6800	+0.266%	2,650,674	-48.771%
2024-10-29	481.9200	487.5600	479.3300	485.3900	+0.904%	1,997,515	-48.635%
2024-10-28	487.6500	488.4900	480.4800	481.0400	-0.554%	2,043,243	-48.171%
2024-10-25	483.4200	488.3400	482.5200	483.7200	+0.176%	1,967,867	-48.458%
2024-10-24	486.6300	488.4700	480.0600	482.8700	-0.445%	2,036,422	-48.367%
2024-10-23	492.0000	493.8300	483.3910	485.0300	-1.639%	1,953,591	-48.597%
2024-10-22	496.4300	497.3400	488.3600	493.1100	-0.924%	2,343,681	-49.439%
2024-10-21	494.6000	500.6499	492.9600	497.7100	+0.568%	1,644,637	-49.907%
2024-10-18	491.2900	499.0000	491.0501	494.9000	-0.388%	1,988,747	-49.622%
2024-10-17	506.5100	507.5000	495.2300	496.8300	-1.136%	2,573,308	-49.818%
2024-10-16	506.3900	506.8400	500.2500	502.5400	-1.081%	1,837,159	-50.388%
2024-10-15	513.8200	517.7720	506.8000	508.0300	-0.318%	3,196,550	-50.924%
2024-10-14	501.8000	514.2600	500.4100	509.6500	+2.872%	3,189,686	-51.080%
2024-10-11	504.7800	507.9799	494.9000	495.4200	-1.618%	2,953,604	-49.675%
2024-10-10	490.5400	506.4500	489.3500	503.5700	+1.921%	2,680,151	-50.490%
2024-10-09	495.8800	495.8800	492.3200	494.0800	-0.435%	2,847,722	-49.539%
2024-10-08	492.4500	500.0000	486.4000	496.2400	+1.835%	3,453,337	-49.758%
2024-10-07	503.9600	504.8700	486.4000	487.3000	-3.927%	4,667,724	-48.836%
2024-10-04	507.2900	508.5600	503.5901	507.2200	+0.679%	1,919,333	-50.846%
2024-10-03	501.0200	509.8100	498.5900	503.8000	-0.397%	1,801,222	-50.512%
2024-10-02	503.8700	510.1900	502.8201	505.8100	+0.599%	1,949,062	-50.709%
2024-10-01	517.4500	519.0000	502.5000	502.8000	-2.893%	3,608,082	-50.414%
2024-09-30	513.8300	518.4700	511.7400	517.7800	+0.446%	2,543,160	-51.848%
2024-09-27	516.5200	516.6799	512.3000	515.4800	+0.019%	2,464,701	-51.633%
2024-09-26	520.5100	521.3550	512.1100	515.3800	-0.487%	3,219,459	-51.624%
2024-09-25	526.0200	526.1800	516.2400	517.9000	-1.177%	2,878,407	-51.859%
2024-09-24	527.7200	530.2999	521.7100	524.0700	-0.720%	2,721,579	-52.426%
2024-09-23	525.7100	532.0000	524.9550	527.8700	+1.066%	1,899,163	-52.769%
2024-09-20	526.4400	528.6250	515.7200	522.3000	-0.786%	5,401,433	-52.265%

document.getElementById("yWqqT5").onerror = function(){this.style.display='none';}; .dark-mode .SYfSzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYfSzH{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE
Adobe Inc.
stock NASDAQ