Dark

ADBE
Adobe Inc.
stock NASDAQ

Market Open

Aug 11, 2026 3:21:50 PM EDT

263.25USD-3.564%(-9.73)2,924,394

255.00Bid 272.00Ask 17.00Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

270.52USD-0.901%(-2.46)9,573

After-hours

Aug 10, 2026 4:59:30 PM EDT

272.48USD-0.185%(-0.50)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	270.0800	272.0500	262.7200	263.2500	-3.557%	2,924,394	0.000%
2026-08-10	263.0550	273.1300	262.1400	272.9600	+2.922%	4,052,625	-3.557%
2026-08-07	262.8200	270.1600	261.2900	265.2100	+1.910%	4,752,643	-0.739%
2026-08-06	252.2250	260.6400	250.8400	260.2400	+0.355%	4,700,554	+1.157%
2026-08-05	260.0700	261.0050	255.5550	259.3200	+0.711%	4,285,521	+1.516%
2026-08-04	248.6700	258.5400	245.4600	257.4900	+2.447%	4,202,988	+2.237%
2026-08-03	258.2450	262.1500	251.1700	251.3400	+0.371%	4,293,780	+4.739%
2026-07-31	244.7300	250.7100	241.2300	250.4100	+1.013%	5,589,512	+5.128%
2026-07-30	251.5000	255.3000	242.4200	247.9000	-5.895%	6,876,993	+6.192%
2026-07-29	249.9900	266.2800	248.5400	263.4300	+5.719%	9,881,784	-0.068%
2026-07-28	242.8500	254.0600	241.6946	249.1800	+4.808%	8,098,748	+5.647%
2026-07-27	230.3900	242.0500	229.7900	237.7500	+5.615%	5,543,598	+10.726%
2026-07-24	216.4950	226.9300	216.1500	225.1100	+6.099%	4,719,923	+16.943%
2026-07-23	222.1800	222.7500	210.8750	212.1700	-2.835%	4,363,216	+24.075%
2026-07-22	229.6600	229.6600	218.0000	218.3600	-3.874%	4,361,285	+20.558%
2026-07-21	222.8500	231.5000	222.3000	227.1600	-3.229%	5,060,612	+15.887%
2026-07-20	235.6700	236.6600	227.5000	234.7400	-1.058%	5,123,677	+12.145%
2026-07-17	235.2600	240.1500	232.3600	237.2500	+0.824%	7,269,910	+10.959%
2026-07-16	228.7050	235.4800	222.0420	235.3100	+4.787%	5,787,325	+11.874%
2026-07-15	223.1600	231.5250	222.9100	224.5600	+1.712%	4,771,436	+17.229%
2026-07-14	221.1600	224.2000	218.0000	220.7800	-4.263%	5,764,495	+19.236%
2026-07-13	226.7500	232.0800	225.0000	230.6100	+3.117%	4,623,963	+14.154%
2026-07-10	226.5000	228.4000	222.8200	223.6400	+0.445%	3,206,787	+17.712%
2026-07-09	214.1150	222.7100	213.0900	222.6500	+0.774%	4,552,938	+18.235%
2026-07-08	221.3900	222.5000	216.9270	220.9400	-0.271%	4,508,412	+19.150%
2026-07-07	221.1600	230.7400	220.2900	221.5400	+1.591%	8,615,003	+18.827%
2026-07-06	216.1000	219.7600	212.9000	218.0700	-0.751%	4,800,155	+20.718%
2026-07-02	215.5500	222.1500	213.7350	219.7200	+4.143%	7,907,503	+19.812%
2026-07-01	209.4250	213.6600	207.0600	210.9800	+2.907%	5,863,717	+24.775%
2026-06-30	204.0950	205.6000	201.3100	205.0200	-0.683%	6,269,459	+28.402%
2026-06-29	206.6650	209.5400	204.3400	206.4300	+1.825%	7,527,270	+27.525%
2026-06-26	195.4800	203.4800	195.2900	202.7300	+4.819%	9,172,075	+29.853%
2026-06-25	193.0000	199.2990	191.8000	193.4100	-1.608%	6,962,337	+36.110%
2026-06-24	195.8850	202.4100	195.1000	196.5700	-0.436%	6,947,368	+33.922%
2026-06-23	197.9600	200.5500	195.3500	197.4300	+1.298%	6,910,453	+33.338%
2026-06-22	193.3930	199.2500	191.2000	194.9000	-0.133%	8,282,580	+35.069%
2026-06-18	193.6000	196.7800	190.1200	195.1600	-0.571%	15,852,478	+34.889%
2026-06-17	204.0200	206.4999	195.0200	196.2800	-5.325%	10,731,470	+34.120%
2026-06-16	205.3800	210.7980	203.8400	207.3200	+0.465%	7,214,558	+26.978%
2026-06-15	206.8800	211.9900	205.7175	206.3600	+1.147%	9,676,899	+27.568%
2026-06-12	202.4000	205.6500	196.9000	204.0200	-6.755%	25,063,669	+29.031%
2026-06-11	229.9200	232.5000	218.0900	218.8000	-6.247%	17,786,876	+20.315%
2026-06-10	233.0150	238.5100	231.7400	233.3800	-1.892%	5,176,917	+12.799%
2026-06-09	242.9750	245.2500	233.3300	237.8800	-2.902%	6,747,404	+10.665%
2026-06-08	249.0600	250.7400	244.2500	244.9900	-2.565%	4,728,032	+7.453%
2026-06-05	259.2800	262.5300	249.0500	251.4400	-2.701%	4,909,175	+4.697%
2026-06-04	263.0200	265.9400	258.3300	258.4200	+0.851%	5,161,944	+1.869%
2026-06-03	259.3900	260.0000	252.3400	256.2400	-2.240%	4,871,308	+2.736%
2026-06-02	267.9800	272.0300	260.0500	262.1100	-4.350%	6,037,860	+0.435%
2026-06-01	270.0000	275.4400	262.3000	274.0300	+5.717%	8,535,315	-3.934%
2026-05-29	245.2300	260.6300	244.6620	259.2100	+7.360%	10,808,921	+1.559%
2026-05-28	239.5700	244.7600	236.6600	241.4400	+1.343%	3,396,009	+9.033%
2026-05-27	237.7600	244.2400	237.2800	238.2400	-0.936%	3,408,824	+10.498%
2026-05-26	242.5700	243.5700	238.5700	240.4900	-1.745%	3,217,537	+9.464%
2026-05-22	245.8900	249.7700	242.7100	244.7600	+0.270%	3,783,401	+7.554%
2026-05-21	246.4500	247.9500	242.1100	244.1000	-3.659%	4,127,370	+7.845%
2026-05-20	250.2750	253.6900	246.2124	253.3700	-0.635%	4,789,627	+3.899%
2026-05-19	263.3300	265.0900	251.8100	254.9900	-0.254%	5,854,321	+3.239%
2026-05-18	247.3100	256.1900	245.2400	255.6400	+3.247%	5,591,753	+2.977%
2026-05-15	241.7600	248.5700	240.2600	247.6000	+4.468%	6,421,209	+6.321%
2026-05-14	236.2400	238.2400	231.7400	237.0100	+0.398%	4,991,668	+11.071%
2026-05-13	238.5400	239.0800	232.8400	236.0700	-1.976%	3,870,192	+11.514%
2026-05-12	247.0020	247.5800	240.4000	240.8300	-2.161%	3,234,047	+9.309%
2026-05-11	250.5300	255.4100	244.6910	246.1500	-2.723%	3,225,788	+6.947%
2026-05-08	252.9000	253.3700	246.1000	253.0400	-1.353%	3,667,468	+4.035%
2026-05-07	254.7700	259.4400	252.8800	256.5100	+2.534%	4,479,879	+2.628%
2026-05-06	252.0200	254.4000	248.2800	250.1700	-2.132%	4,452,126	+5.228%
2026-05-05	254.0000	256.6192	248.4900	255.6200	+0.654%	3,952,462	+2.985%
2026-05-04	249.9900	255.8800	247.3400	253.9600	+1.296%	5,536,824	+3.658%
2026-05-01	252.0000	253.5600	244.1000	250.7100	+1.873%	5,068,507	+5.002%
2026-04-30	240.1000	246.6800	236.2800	246.1000	+1.039%	5,129,097	+6.969%
2026-04-29	240.9700	243.6150	238.6700	243.5700	+0.152%	2,639,966	+8.080%
2026-04-28	242.1300	245.2600	241.1600	243.2000	+1.626%	4,641,624	+8.244%
2026-04-27	240.7700	245.8820	239.1100	239.3100	-2.498%	5,057,817	+10.004%
2026-04-24	239.7700	245.6600	238.4200	245.4400	+2.703%	6,492,611	+7.256%
2026-04-23	244.8800	246.5400	233.5150	238.9800	-6.627%	9,616,953	+10.156%
2026-04-22	254.8000	258.7500	251.9000	255.9400	+3.544%	7,111,008	+2.856%
2026-04-21	247.0000	254.7450	245.1000	247.1800	-0.583%	5,778,432	+6.501%
2026-04-20	249.4900	251.6300	245.3400	248.6300	+1.710%	5,249,386	+5.880%
2026-04-17	254.0800	254.0800	243.5000	244.4500	-1.493%	6,194,233	+7.691%
2026-04-16	253.0500	254.5100	245.7800	248.1550	+1.429%	5,229,487	+6.083%
2026-04-15	241.1700	245.9291	239.2000	244.6600	+3.793%	4,749,594	+7.598%
2026-04-14	241.9900	244.0100	233.0000	235.7200	-1.828%	6,307,478	+11.679%
2026-04-13	227.1400	240.1900	226.5000	240.1100	+6.550%	6,115,631	+9.637%
2026-04-10	229.9000	231.0367	224.1300	225.3500	-1.996%	5,881,246	+16.818%
2026-04-09	235.6000	236.3000	227.7000	229.9400	-3.915%	6,802,183	+14.486%
2026-04-08	244.3000	247.4391	237.9900	239.3100	-0.346%	4,040,080	+10.004%
2026-04-07	244.1700	244.7700	238.7200	240.1400	-1.725%	3,331,010	+9.624%
2026-04-06	242.8400	246.7000	240.2300	244.3550	+0.591%	2,757,703	+7.733%
2026-04-02	242.4600	245.0100	237.7200	242.9200	+0.642%	3,588,792	+8.369%
2026-04-01	241.9600	243.4800	235.0000	241.3700	-0.703%	3,746,693	+9.065%
2026-03-31	241.6700	244.0300	239.5100	243.0800	+0.809%	4,575,911	+8.298%
2026-03-30	236.7800	243.2820	236.7250	241.1300	+2.678%	4,410,159	+9.173%
2026-03-27	239.7875	239.7875	233.1550	234.8400	-2.507%	4,429,434	+12.098%
2026-03-26	234.9200	243.9500	234.2800	240.8800	+1.530%	4,715,278	+9.287%
2026-03-25	241.2000	243.5800	233.7900	237.2500	-0.678%	5,441,649	+10.959%
2026-03-24	245.9100	246.2000	237.3800	238.8700	-3.541%	6,268,314	+10.206%
2026-03-23	248.9450	251.0175	246.2200	247.6400	-0.206%	4,080,460	+6.304%
2026-03-20	242.8000	249.0899	241.0000	248.1500	+0.878%	10,467,135	+6.085%
2026-03-19	246.9600	250.4000	244.2700	245.9900	-0.004%	4,459,828	+7.017%
2026-03-18	252.4600	254.4900	245.1800	246.0000	-3.226%	7,305,642	+7.012%
2026-03-17	252.9900	258.9100	252.1400	254.2000	+0.929%	6,456,018	+3.560%
2026-03-16	248.2500	256.3700	244.5500	251.8600	+1.019%	11,679,172	+4.522%
2026-03-13	249.0000	256.7000	247.1600	249.3200	-7.584%	17,406,383	+5.587%
2026-03-12	273.3500	276.2800	269.2000	269.7800	-1.434%	10,894,990	-2.420%
2026-03-11	277.9300	280.3750	269.2500	273.7050	-0.518%	4,862,413	-3.820%
2026-03-10	281.8200	282.3950	268.3700	275.1300	-2.588%	4,591,634	-4.318%
2026-03-09	281.3200	285.2000	277.9000	282.4400	-0.416%	4,728,359	-6.794%
2026-03-06	280.2800	283.8500	276.0500	283.6200	+0.667%	4,802,279	-7.182%
2026-03-05	275.4000	285.3600	275.4000	281.7400	+3.156%	5,822,261	-6.563%
2026-03-04	271.5100	276.6700	270.3400	273.1200	+0.786%	4,329,154	-3.614%
2026-03-03	260.0500	272.8250	260.0500	270.9900	+3.875%	6,206,583	-2.856%
2026-03-02	257.6000	264.2200	257.0600	260.8800	-0.583%	3,485,922	+0.908%
2026-02-27	254.0200	262.7500	253.0600	262.4100	+1.301%	5,085,702	+0.320%
2026-02-26	261.5900	263.6700	256.5950	259.0400	+0.477%	6,216,082	+1.625%
2026-02-25	253.3300	257.9900	250.7000	257.8100	+1.035%	5,108,373	+2.110%
2026-02-24	245.5700	258.2500	244.2800	255.1700	+3.442%	5,528,560	+3.167%
2026-02-23	254.1400	254.5000	244.8000	246.6800	-4.613%	7,602,286	+6.717%
2026-02-20	255.0000	262.0800	254.3600	258.6100	-0.231%	6,590,752	+1.794%
2026-02-19	263.3800	265.5500	257.4100	259.2100	-1.505%	3,616,325	+1.559%
2026-02-18	260.4500	263.5000	257.1400	263.1700	+1.044%	5,032,948	+0.030%
2026-02-17	265.2350	269.1280	255.8390	260.4500	-1.333%	5,207,948	+1.075%
2026-02-13	262.1700	265.2900	257.5000	263.9700	+0.560%	6,589,499	-0.273%
2026-02-12	258.3600	262.6700	251.1001	262.5000	+2.077%	8,666,140	+0.286%
2026-02-11	263.0750	264.2000	255.7100	257.1600	-2.837%	8,758,768	+2.368%
2026-02-10	266.6900	270.7900	263.9800	264.6700	-0.836%	5,718,331	-0.537%
2026-02-09	267.0500	269.2000	262.9490	266.9000	-0.551%	6,576,020	-1.368%
2026-02-06	271.6750	275.0000	265.3100	268.3800	-0.375%	5,448,349	-1.911%
2026-02-05	277.4900	281.9500	268.4300	269.3900	-3.690%	6,293,217	-2.279%
2026-02-04	267.2300	282.8999	264.0400	279.7100	+2.861%	8,553,848	-5.885%
2026-02-03	282.7400	284.3400	271.0200	271.9300	-7.311%	8,320,519	-3.192%
2026-02-02	297.0100	299.3800	290.9300	293.3800	+0.044%	4,356,561	-10.270%
2026-01-30	291.6000	295.3400	290.5100	293.2500	+0.549%	5,713,012	-10.230%
2026-01-29	291.6800	293.6350	284.6000	291.6500	-2.647%	7,410,622	-9.738%
2026-01-28	299.6600	303.8500	297.6850	299.5800	+0.726%	3,942,798	-12.127%
2026-01-27	303.8100	304.2150	292.9300	297.4200	-2.396%	4,166,166	-11.489%
2026-01-26	301.4000	306.3000	301.4000	304.7200	+1.212%	4,115,227	-13.609%
2026-01-23	301.4600	303.8400	299.2000	301.0700	+0.447%	4,368,683	-12.562%
2026-01-22	296.0000	301.8200	295.2000	299.7300	+1.869%	4,974,304	-12.171%
2026-01-21	290.7650	294.5100	288.3300	294.2300	+1.329%	5,642,058	-10.529%
2026-01-20	294.3200	295.0000	288.3300	290.3700	-1.942%	6,961,834	-9.340%
2026-01-16	304.5600	304.8800	295.4200	296.1200	-2.621%	8,530,336	-11.100%
2026-01-15	304.9700	305.8200	301.4000	304.0900	-0.115%	4,773,723	-13.430%
2026-01-14	308.5700	309.7300	302.4700	304.4400	-1.771%	5,712,441	-13.530%
2026-01-13	322.4900	323.0000	307.9100	309.9300	-5.408%	7,211,406	-15.061%
2026-01-12	327.7700	330.6700	323.5000	327.6500	-1.887%	3,541,393	-19.655%
2026-01-09	335.8750	335.8750	328.0000	333.9500	-1.501%	3,222,272	-21.171%
2026-01-08	337.3800	343.9500	334.6750	339.0400	+0.278%	3,107,662	-22.354%
2026-01-07	336.2400	342.7800	334.6226	338.1000	+0.628%	3,182,995	-22.138%
2026-01-06	330.0000	336.4000	329.5000	335.9900	+1.336%	3,187,434	-21.649%
2026-01-05	330.1100	334.4700	327.4400	331.5600	-0.522%	5,012,065	-20.603%
2026-01-02	350.6750	351.1200	331.6400	333.3000	-4.769%	5,643,166	-21.017%
2025-12-31	351.0100	352.8800	349.6900	349.9900	-0.715%	2,116,121	-24.784%
2025-12-30	352.0300	355.2699	350.0090	352.5100	-0.184%	2,252,685	-25.321%
2025-12-29	353.3700	356.6800	351.1600	353.1600	-0.181%	2,793,994	-25.459%
2025-12-26	352.5000	356.2300	352.2819	353.8000	+0.232%	1,455,644	-25.594%
2025-12-24	352.2100	354.7500	351.1100	352.9800	+0.159%	1,166,487	-25.421%
2025-12-23	357.4700	359.6699	350.5800	352.4200	-1.429%	3,052,537	-25.302%
2025-12-22	355.5900	359.5706	354.7000	357.5300	+0.469%	2,960,799	-26.370%
2025-12-19	355.5250	357.5500	351.5900	355.8600	+0.014%	8,706,340	-26.024%
2025-12-18	355.8700	358.3400	351.3636	355.8100	+0.324%	3,352,747	-26.014%
2025-12-17	347.8900	357.8000	347.8025	354.6600	+1.946%	4,371,491	-25.774%
2025-12-16	350.0000	355.8600	345.4301	347.8900	-0.928%	4,118,161	-24.330%
2025-12-15	352.6000	355.0000	343.8800	351.1500	-1.481%	5,480,102	-25.032%
2025-12-12	351.5400	362.7100	349.0901	356.4300	+1.712%	5,483,921	-26.143%
2025-12-11	341.6450	357.0000	333.7900	350.4300	+2.127%	10,158,661	-24.878%
2025-12-10	342.1250	347.9200	340.5650	343.1300	-0.346%	6,789,824	-23.280%
2025-12-09	341.4000	347.7750	338.4800	344.3200	+1.533%	4,267,653	-23.545%
2025-12-08	347.4450	348.4799	338.0600	339.1200	-2.062%	4,293,603	-22.373%
2025-12-05	330.6000	348.5900	329.7100	346.2600	+5.333%	7,650,368	-23.973%
2025-12-04	328.5700	330.8900	324.1200	328.7300	+0.597%	3,592,313	-19.919%
2025-12-03	321.9800	326.9900	320.6300	326.7800	+1.230%	3,082,184	-19.441%
2025-12-02	321.6200	325.9600	318.0800	322.8100	-0.012%	3,959,502	-18.450%
2025-12-01	316.3900	326.1400	316.1100	322.8500	+0.850%	3,651,321	-18.461%
2025-11-28	317.8000	322.3100	317.5200	320.1300	+0.822%	1,802,225	-17.768%
2025-11-26	319.2000	321.6700	316.1000	317.5200	-0.635%	3,024,994	-17.092%
2025-11-25	317.7700	321.5200	315.5700	319.5500	+0.257%	3,765,001	-17.619%
2025-11-24	325.0000	325.7700	318.3400	318.7300	-1.684%	5,414,378	-17.407%
2025-11-21	313.5650	327.7500	311.5850	324.1900	+3.774%	4,825,412	-18.798%
2025-11-20	318.8700	323.1847	312.0900	312.4000	-1.795%	3,884,778	-15.733%
2025-11-19	323.1750	323.3600	315.1750	318.1100	-1.960%	3,738,396	-17.246%
2025-11-18	323.7800	326.6400	320.8000	324.4700	-0.185%	3,286,395	-18.868%
2025-11-17	331.1050	332.3800	324.4300	325.0700	-1.824%	3,299,999	-19.017%
2025-11-14	332.9100	333.7500	328.5900	331.1100	-0.746%	2,761,396	-20.495%
2025-11-13	335.0100	340.0000	332.7950	333.6000	-1.024%	3,084,558	-21.088%
2025-11-12	333.6100	338.4000	333.1752	337.0500	+1.149%	2,990,154	-21.896%
2025-11-11	329.5000	334.0000	329.1300	333.2200	+1.329%	2,827,150	-20.998%
2025-11-10	328.0000	329.9576	325.0000	328.8500	+0.581%	3,086,999	-19.948%
2025-11-07	325.8300	331.0100	323.0329	326.9500	-0.122%	4,112,534	-19.483%
2025-11-06	333.0000	333.2000	324.5500	327.3500	-2.438%	3,888,696	-19.581%
2025-11-05	332.6100	336.8400	331.2400	335.5300	+0.054%	2,646,694	-21.542%
2025-11-04	335.0200	340.5500	332.8100	335.3500	-0.628%	3,694,266	-21.500%
2025-11-03	340.3100	342.4600	332.8800	337.4700	-0.835%	3,916,593	-21.993%
2025-10-31	338.7000	341.2600	336.8000	340.3100	+0.315%	3,763,381	-22.644%
2025-10-30	338.2000	344.6951	333.1000	339.2400	+0.408%	4,373,224	-22.400%
2025-10-29	355.5150	355.5150	337.0500	337.8600	-6.127%	6,746,464	-22.083%
2025-10-28	360.0000	363.7000	357.8000	359.9100	+0.590%	3,005,594	-26.857%
2025-10-27	355.5700	358.5600	352.4135	357.8000	+1.211%	2,828,152	-26.425%
2025-10-24	357.2100	358.1000	353.2900	353.5200	-0.169%	2,016,850	-25.535%
2025-10-23	352.5100	354.3500	348.7100	354.1200	+0.008%	2,408,077	-25.661%
2025-10-22	355.4800	360.1900	352.8701	354.0900	-0.968%	3,436,003	-25.654%
2025-10-21	343.5900	358.3700	343.3200	357.5500	+4.121%	4,389,672	-26.374%
2025-10-20	334.6400	344.2000	334.2500	343.4000	+3.043%	3,903,166	-23.340%
2025-10-17	327.7450	335.1000	327.7000	333.2600	+1.224%	4,035,035	-21.008%
2025-10-16	333.8600	336.6500	327.5000	329.2300	-0.423%	4,570,870	-20.041%
2025-10-15	335.4200	335.6000	329.2050	330.6300	-1.581%	3,929,948	-20.379%
2025-10-14	335.2200	338.8200	332.7200	335.9400	-0.996%	3,036,889	-21.638%
2025-10-13	339.2500	340.2765	335.6100	339.3200	+0.536%	3,020,060	-22.418%
2025-10-10	347.9100	348.7200	336.9400	337.5100	-2.866%	4,282,397	-22.002%
2025-10-09	349.7700	350.6000	344.3000	347.4700	-0.373%	2,895,504	-24.238%
2025-10-08	350.0000	354.0500	347.5200	348.7700	+0.132%	3,285,027	-24.520%
2025-10-07	352.5900	353.3300	344.2400	348.3100	-0.523%	3,275,506	-24.421%
2025-10-06	346.9300	357.3400	342.0400	350.1400	+0.981%	5,340,202	-24.816%
2025-10-03	352.0000	352.5926	346.3050	346.7400	-1.349%	3,122,111	-24.079%
2025-10-02	343.7600	351.7300	342.4200	351.4800	+2.258%	3,955,434	-25.102%
2025-10-01	347.1600	349.8299	340.0500	343.7200	-2.560%	6,505,709	-23.411%
2025-09-30	360.5400	362.0000	349.9024	352.7500	-1.856%	5,360,695	-25.372%
2025-09-29	362.0400	363.1700	358.8000	359.4200	-0.264%	4,075,860	-26.757%
2025-09-26	353.7100	360.7150	352.7750	360.3700	+1.753%	3,072,990	-26.950%
2025-09-25	351.9100	357.0000	351.5000	354.1600	+0.252%	3,336,731	-25.669%
2025-09-24	355.5950	355.5950	347.8000	353.2700	-2.352%	6,140,007	-25.482%
2025-09-23	364.1750	368.7300	361.2950	361.7800	-0.632%	3,831,134	-27.235%
2025-09-22	364.1600	365.3800	359.3600	364.0800	-0.497%	4,709,584	-27.694%
2025-09-19	368.9400	370.3100	362.5400	365.9000	-0.425%	7,693,030	-28.054%
2025-09-18	366.8600	370.8600	365.8500	367.4600	+1.489%	4,752,377	-28.360%
2025-09-17	353.1800	365.0000	353.1800	362.0700	+2.648%	6,449,922	-27.293%
2025-09-16	350.1550	356.9400	348.3173	352.7300	+1.622%	6,696,990	-25.368%
2025-09-15	350.5000	358.0000	345.0500	347.1000	-0.647%	6,768,570	-24.157%
2025-09-12	361.1000	366.5000	341.6100	349.3600	-0.339%	14,146,624	-24.648%
2025-09-11	354.6850	355.2500	347.1600	350.5500	+0.111%	11,804,184	-24.904%
2025-09-10	356.2900	359.1900	348.1200	350.1600	-1.102%	4,552,514	-24.820%
2025-09-09	362.7500	362.7500	353.0300	354.0600	-1.283%	4,324,857	-25.648%
2025-09-08	348.8550	358.8200	343.5900	358.6600	+2.777%	5,043,305	-26.602%
2025-09-05	345.8050	354.6700	345.1013	348.9700	+1.353%	4,662,587	-24.564%
2025-09-04	342.2400	344.4050	331.5000	344.3100	-1.202%	4,918,293	-23.543%
2025-09-03	345.7200	348.5100	343.3600	348.5000	+0.830%	3,035,328	-24.462%
2025-09-02	350.2400	352.7131	341.2800	345.6300	-3.103%	4,229,423	-23.835%
2025-08-29	353.9950	357.2500	352.4550	356.7000	+0.774%	2,639,259	-26.198%
2025-08-28	357.6300	358.2600	349.1100	353.9600	-0.671%	3,803,095	-25.627%
2025-08-27	355.9800	360.3700	355.1600	356.3500	+0.406%	2,353,776	-26.126%
2025-08-26	363.0300	363.2300	353.6950	354.9100	-2.285%	4,067,395	-25.826%
2025-08-25	362.5600	364.6500	361.4000	363.2100	+0.309%	2,259,516	-27.521%
2025-08-22	355.8000	362.6500	354.0000	362.0900	+2.450%	3,058,636	-27.297%
2025-08-21	349.9100	353.8200	347.0000	353.4300	0.000%	2,363,230	-25.516%
2025-08-20	361.6800	363.0000	353.2000	353.4300	-2.105%	3,727,897	-25.516%
2025-08-19	359.2150	364.2400	358.1200	361.0300	+1.061%	2,808,040	-27.084%
2025-08-18	355.6800	358.3900	353.0000	357.2400	+0.674%	2,922,973	-26.310%
2025-08-15	348.3300	357.2900	348.0000	354.8500	+1.799%	3,718,652	-25.814%
2025-08-14	349.5000	351.5599	346.1000	348.5800	-0.709%	3,745,646	-24.479%
2025-08-13	339.5400	351.7600	337.5500	351.0700	+3.735%	4,375,105	-25.015%
2025-08-12	333.5200	338.7600	330.0400	338.4300	+1.433%	3,572,414	-22.214%
2025-08-11	334.5300	343.4035	332.4650	333.6500	-2.170%	4,366,242	-21.100%
2025-08-08	338.6750	341.5684	336.3700	341.0500	+0.822%	3,507,764	-22.812%
2025-08-07	344.0400	347.3800	332.6500	338.2700	-2.127%	4,661,824	-22.178%
2025-08-06	341.6500	345.6600	339.1900	345.6200	+2.031%	3,347,165	-23.833%
2025-08-05	339.3050	342.7350	337.3500	338.7400	-0.032%	3,908,970	-22.286%
2025-08-04	351.1600	351.2100	338.0400	338.8500	-2.573%	6,449,344	-22.311%
2025-08-01	355.9500	356.2900	347.4600	347.8000	-2.765%	4,307,890	-24.310%
2025-07-31	362.2600	362.5000	354.2700	357.6900	-1.734%	4,513,089	-26.403%
2025-07-30	370.6800	370.7200	363.4800	364.0000	-1.807%	3,295,204	-27.679%
2025-07-29	370.4500	376.1600	369.7101	370.7000	+0.333%	4,234,200	-28.986%
2025-07-28	371.0300	372.5900	368.7200	369.4700	-0.343%	2,984,225	-28.749%
2025-07-25	372.3100	372.4050	369.5100	370.7400	-0.256%	2,053,161	-28.993%
2025-07-24	371.9000	375.9974	370.6100	371.6900	-0.207%	2,692,132	-29.175%
2025-07-23	373.4900	373.9900	369.2600	372.4600	-0.110%	1,994,599	-29.321%
2025-07-22	368.0000	374.5000	368.0000	372.8700	+1.412%	2,448,998	-29.399%
2025-07-21	366.4900	368.2800	363.1300	367.6800	+0.517%	2,770,433	-28.402%
2025-07-18	367.0650	367.7900	364.0000	365.7900	-0.180%	2,459,234	-28.032%
2025-07-17	360.6000	366.9600	359.2800	366.4500	+1.294%	3,340,455	-28.162%
2025-07-16	364.5850	365.5524	358.7100	361.7700	-0.662%	3,592,883	-27.233%
2025-07-15	367.0000	368.3200	363.8800	364.1800	-0.766%	2,550,992	-27.714%
2025-07-14	363.1850	367.6800	360.1800	366.9900	+1.002%	2,898,705	-28.268%
2025-07-11	368.0000	371.1500	362.7000	363.3500	-2.175%	3,548,721	-27.549%
2025-07-10	371.9900	373.5000	365.5100	371.4300	-0.522%	4,023,925	-29.125%
2025-07-09	383.5000	384.7451	370.9100	373.3800	-2.318%	4,726,562	-29.495%
2025-07-08	378.5000	386.6011	377.1800	382.2400	+1.409%	3,708,199	-31.130%
2025-07-07	378.9000	382.2200	375.5200	376.9300	-0.627%	3,545,108	-30.159%
2025-07-03	378.0000	383.2000	377.8000	379.3100	+0.222%	2,863,557	-30.598%
2025-07-02	384.6400	386.8800	372.7300	378.4700	-3.476%	6,912,202	-30.444%
2025-07-01	385.1000	392.5800	381.5172	392.1000	+1.349%	4,516,381	-32.862%
2025-06-30	387.3000	390.9800	384.6300	386.8800	+0.272%	4,645,498	-31.956%
2025-06-27	385.4400	390.3100	384.4050	385.8300	+0.229%	5,083,803	-31.770%
2025-06-26	387.2000	389.9850	382.8700	384.9500	-0.671%	3,139,666	-31.614%
2025-06-25	383.6000	388.0500	382.0000	387.5500	+1.363%	3,718,763	-32.073%
2025-06-24	384.9600	385.0000	378.5100	382.3400	+0.584%	4,797,074	-31.148%
2025-06-23	377.5900	380.2100	374.2400	380.1200	+0.849%	3,841,754	-30.746%
2025-06-20	380.4800	382.2900	373.7600	376.9200	-0.296%	8,126,939	-30.158%
2025-06-18	383.9850	385.2729	377.5400	378.0400	-1.213%	4,808,869	-30.365%
2025-06-17	397.2750	399.6700	381.8000	382.6800	-4.742%	6,866,253	-31.209%
2025-06-16	392.9850	405.0000	391.1100	401.7300	+2.566%	6,798,251	-34.471%
2025-06-13	392.5000	399.8500	383.7500	391.6800	-5.318%	10,629,682	-32.790%
2025-06-12	411.4300	416.3900	410.7700	413.6800	+0.203%	6,313,316	-36.364%
2025-06-11	415.2000	416.0432	410.4200	412.8400	-0.774%	3,385,416	-36.234%
2025-06-10	416.6050	419.8200	414.4200	416.0600	-0.048%	2,627,431	-36.728%
2025-06-09	417.2950	419.0000	415.1500	416.2600	-0.158%	3,034,210	-36.758%
2025-06-06	417.5400	419.6450	415.2800	416.9200	+0.414%	2,146,908	-36.858%
2025-06-05	415.0000	421.4800	413.9800	415.2000	+0.312%	2,276,924	-36.597%
2025-06-04	411.5400	415.9400	410.0800	413.9100	+0.344%	1,843,425	-36.399%
2025-06-03	403.4550	412.6400	402.4760	412.4900	+2.253%	2,737,513	-36.180%
2025-06-02	408.8800	410.0000	396.7300	403.4000	-2.816%	4,153,688	-34.742%
2025-05-30	414.1400	417.8600	411.5300	415.0900	+0.419%	4,231,334	-36.580%
2025-05-29	414.0000	415.4203	410.4700	413.3600	+0.274%	1,781,393	-36.315%
2025-05-28	413.8100	416.3700	411.4200	412.2300	-0.211%	2,246,508	-36.140%
2025-05-27	412.7600	414.9500	411.6000	413.1000	+1.327%	2,680,356	-36.275%
2025-05-23	409.1100	411.4500	407.1500	407.6900	-1.603%	2,087,674	-35.429%
2025-05-22	412.5100	417.8984	412.5100	414.3300	+0.072%	1,889,487	-36.464%
2025-05-21	414.8550	422.9500	412.5900	414.0300	-0.857%	2,495,783	-36.418%
2025-05-20	417.8700	419.1300	414.2900	417.6100	-0.730%	2,453,377	-36.963%
2025-05-19	413.5300	421.2700	413.1993	420.6800	+0.852%	3,007,984	-37.423%
2025-05-16	414.6200	421.7650	412.0600	417.1250	+3.073%	5,391,532	-36.889%
2025-05-15	399.3500	404.8500	399.3500	404.6900	+1.307%	2,763,813	-34.950%
2025-05-14	396.8500	400.1200	396.4200	399.4700	+0.521%	2,409,217	-34.100%
2025-05-13	395.9000	399.6700	394.7100	397.4000	+0.369%	2,664,142	-33.757%
2025-05-12	394.3300	397.8200	392.7550	395.9400	+3.303%	3,157,670	-33.513%
2025-05-09	386.1800	388.7700	382.3300	383.2800	-0.185%	2,031,324	-31.317%
2025-05-08	388.3000	388.7310	383.4000	383.9900	-0.255%	3,383,867	-31.444%
2025-05-07	384.7000	387.8300	380.9450	384.9700	+0.520%	2,153,771	-31.618%
2025-05-06	376.5650	386.5200	375.0500	382.9800	+0.504%	2,970,086	-31.263%
2025-05-05	379.2900	384.5400	378.4000	381.0600	+0.050%	2,095,559	-30.916%
2025-05-02	380.0900	383.5615	379.1900	380.8700	+1.666%	2,340,739	-30.882%
2025-05-01	378.3000	380.4400	374.0700	374.6300	-0.093%	2,848,778	-29.731%
2025-04-30	366.8700	376.0000	363.5600	374.9800	+1.078%	3,305,481	-29.796%
2025-04-29	367.2100	373.8800	366.8800	370.9800	+0.640%	2,198,291	-29.039%
2025-04-28	368.0500	370.9900	364.5800	368.6200	+0.245%	3,163,425	-28.585%
2025-04-25	361.6950	369.3100	359.9900	367.7200	+1.887%	3,499,345	-28.410%
2025-04-24	353.5900	361.1200	353.2450	360.9100	+2.543%	3,085,149	-27.059%
2025-04-23	358.1200	363.0000	349.8000	351.9600	+0.586%	3,167,958	-25.205%
2025-04-22	349.1400	352.0800	344.3687	349.9100	+1.949%	3,250,424	-24.766%
2025-04-21	344.5650	346.6800	338.6400	343.2200	-1.600%	3,642,041	-23.300%
2025-04-17	349.7500	351.8750	345.0900	348.8000	+1.339%	5,229,675	-24.527%
2025-04-16	345.0000	350.3800	341.3101	344.1900	-1.767%	3,687,874	-23.516%
2025-04-15	351.0500	356.4900	349.1850	350.3800	-0.151%	3,030,407	-24.867%
2025-04-14	359.5100	362.0500	348.5000	350.9100	-0.443%	3,285,950	-24.981%
2025-04-11	351.4400	353.1000	342.3500	352.4700	+0.691%	3,941,817	-25.313%
2025-04-10	360.9700	362.5000	341.5200	350.0500	-4.001%	5,694,976	-24.796%
2025-04-09	338.7400	365.7200	333.4300	364.6400	+7.247%	7,186,274	-27.806%
2025-04-08	350.1000	350.7400	333.8300	340.0000	-0.205%	6,650,815	-22.574%
2025-04-07	335.5400	358.3600	332.0100	340.7000	-2.398%	7,690,909	-22.733%
2025-04-04	359.0000	361.7300	348.8000	349.0700	-4.950%	5,867,564	-24.585%
2025-04-03	371.8750	376.0100	366.2900	367.2500	-4.803%	5,324,421	-28.319%
2025-04-02	378.2800	388.0000	376.5400	385.7800	+0.673%	2,859,064	-31.762%
2025-04-01	381.1300	384.0000	375.5300	383.2000	-0.086%	3,847,766	-31.302%
2025-03-31	380.0000	384.8000	374.6700	383.5300	-0.565%	3,960,737	-31.361%
2025-03-28	393.8900	396.9200	384.7550	385.7100	-2.635%	3,830,307	-31.749%
2025-03-27	397.4400	401.4763	392.5100	396.1500	-0.417%	2,729,696	-33.548%
2025-03-26	403.0000	404.5000	397.0100	397.8100	-1.444%	3,210,338	-33.825%
2025-03-25	393.5700	404.3200	392.9900	403.6400	+2.325%	3,560,703	-34.781%
2025-03-24	392.4700	396.8600	391.3801	394.4700	+1.862%	3,162,139	-33.265%
2025-03-21	384.1300	389.8500	382.4500	387.2600	-0.603%	7,190,463	-32.022%
2025-03-20	386.8950	397.8200	385.8025	389.6100	+0.443%	3,957,077	-32.432%
2025-03-19	394.1000	395.2600	387.0000	387.8900	-0.889%	4,121,004	-32.133%
2025-03-18	395.3600	395.9500	384.5700	391.3700	-1.996%	3,920,700	-32.736%
2025-03-17	394.1150	399.9400	387.1300	399.3400	+1.165%	4,115,131	-34.079%
2025-03-14	379.7450	396.3600	377.8000	394.7400	+4.473%	6,093,125	-33.311%
2025-03-13	405.2700	405.7700	374.5000	377.8400	-13.853%	14,321,919	-30.328%
2025-03-12	436.6900	443.9000	435.5000	438.6000	+1.139%	5,420,002	-39.979%
2025-03-11	432.8800	441.3300	431.0000	433.6600	-0.326%	3,051,417	-39.296%
2025-03-10	443.1050	444.5400	433.2300	435.0800	-3.186%	3,876,860	-39.494%
2025-03-07	442.0000	452.5100	440.9900	449.4000	+1.039%	2,748,139	-41.422%
2025-03-06	444.7300	452.1900	441.1861	444.7800	-1.432%	2,631,468	-40.813%
2025-03-05	443.6500	453.2600	443.1100	451.2400	+1.168%	2,303,986	-41.661%
2025-03-04	439.2500	448.8159	434.7000	446.0300	+1.205%	2,888,141	-40.979%
2025-03-03	440.6500	448.0900	438.2100	440.7200	+0.493%	2,519,718	-40.268%
2025-02-28	438.1600	440.3700	432.1030	438.5600	+0.313%	3,335,645	-39.974%
2025-02-27	441.7900	444.5700	436.8200	437.1900	-0.976%	2,201,643	-39.786%
2025-02-26	443.8000	447.6500	438.4000	441.5000	-0.431%	1,803,312	-40.374%
2025-02-25	443.4700	447.4900	439.1738	443.4100	-0.227%	2,527,093	-40.631%
2025-02-24	445.1100	446.2800	440.9100	444.4200	+0.023%	2,466,859	-40.765%
2025-02-21	453.2750	453.7500	440.6900	444.3200	-2.281%	3,309,310	-40.752%
2025-02-20	457.4400	461.0000	451.5700	454.6900	-0.503%	2,308,953	-42.103%

document.getElementById("vLs4d6").onerror = function(){this.style.display='none';}; .dark-mode .NcLfPF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcLfPF{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE
Adobe Inc.
stock NASDAQ