ADBE(ADBE)
ADBE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $254.08 | $254.08 | $243.50 | $244.45 | 6.15M |
| 4/16/2026 | $253.05 | $254.51 | $245.78 | $248.16 | 5.23M |
| 4/15/2026 | $241.17 | $245.93 | $239.20 | $244.66 | 4.75M |
| 4/14/2026 | $241.99 | $244.01 | $233.00 | $235.72 | 6.31M |
| 4/13/2026 | $227.14 | $240.19 | $226.50 | $240.11 | 6.12M |
| 4/10/2026 | $229.90 | $231.04 | $224.13 | $225.35 | 5.89M |
| 4/9/2026 | $235.60 | $236.30 | $227.70 | $229.94 | 6.80M |
| 4/8/2026 | $244.30 | $247.44 | $237.99 | $239.31 | 4.04M |
| 4/7/2026 | $244.17 | $244.77 | $238.72 | $240.14 | 3.33M |
| 4/6/2026 | $242.84 | $246.70 | $240.23 | $244.36 | 2.76M |
| 4/2/2026 | $242.46 | $245.01 | $237.72 | $242.92 | 3.59M |
| 4/1/2026 | $241.96 | $243.48 | $235.00 | $241.37 | 3.75M |
| 3/31/2026 | $241.67 | $244.03 | $239.51 | $243.08 | 4.58M |
| 3/30/2026 | $236.78 | $243.28 | $236.73 | $241.13 | 4.41M |
| 3/27/2026 | $239.79 | $239.79 | $233.16 | $234.84 | 4.43M |
| 3/26/2026 | $234.92 | $243.95 | $234.28 | $240.88 | 4.72M |
| 3/25/2026 | $241.20 | $243.58 | $233.79 | $237.25 | 5.44M |
| 3/24/2026 | $245.91 | $246.20 | $237.38 | $238.87 | 6.27M |
| 3/23/2026 | $248.95 | $251.02 | $246.22 | $247.64 | 4.08M |
| 3/20/2026 | $242.80 | $249.09 | $241.00 | $248.15 | 10.47M |
| 3/19/2026 | $246.96 | $250.40 | $244.27 | $245.99 | 4.46M |
| 3/18/2026 | $252.46 | $254.49 | $245.18 | $246.00 | 7.31M |
| 3/17/2026 | $252.99 | $258.91 | $252.14 | $254.20 | 6.46M |
| 3/16/2026 | $248.25 | $256.37 | $244.55 | $251.86 | 11.68M |
| 3/13/2026 | $249.00 | $256.70 | $247.16 | $249.32 | 17.41M |
| 3/12/2026 | $273.35 | $276.28 | $269.20 | $269.78 | 10.89M |
| 3/11/2026 | $277.93 | $280.38 | $269.25 | $273.71 | 4.86M |
| 3/10/2026 | $281.82 | $282.40 | $268.37 | $275.13 | 4.59M |
| 3/9/2026 | $281.32 | $285.20 | $277.90 | $282.44 | 4.73M |
| 3/6/2026 | $280.28 | $283.85 | $276.05 | $283.62 | 4.80M |
| 3/5/2026 | $275.40 | $285.36 | $275.40 | $281.74 | 5.82M |
| 3/4/2026 | $271.51 | $276.67 | $270.34 | $273.12 | 4.33M |
| 3/3/2026 | $260.05 | $272.83 | $260.05 | $270.99 | 6.21M |
| 3/2/2026 | $257.60 | $264.22 | $257.06 | $260.88 | 3.49M |
| 2/27/2026 | $254.02 | $262.75 | $253.06 | $262.41 | 5.10M |
| 2/26/2026 | $261.59 | $263.67 | $256.60 | $259.04 | 6.21M |
| 2/25/2026 | $253.33 | $257.99 | $250.70 | $257.81 | 5.11M |
| 2/24/2026 | $245.57 | $258.25 | $244.28 | $255.17 | 5.53M |
| 2/23/2026 | $254.14 | $254.50 | $244.80 | $246.68 | 7.60M |
| 2/20/2026 | $255.00 | $262.08 | $254.36 | $258.61 | 6.59M |
| 2/19/2026 | $263.38 | $265.55 | $257.41 | $259.21 | 3.62M |
| 2/18/2026 | $260.45 | $263.50 | $257.14 | $263.17 | 5.03M |
| 2/17/2026 | $265.24 | $269.13 | $255.84 | $260.45 | 5.21M |
| 2/13/2026 | $262.17 | $265.29 | $257.50 | $263.97 | 6.59M |
| 2/12/2026 | $258.36 | $262.67 | $251.10 | $262.50 | 8.66M |
| 2/11/2026 | $263.08 | $264.20 | $255.71 | $257.16 | 8.76M |
| 2/10/2026 | $266.69 | $270.79 | $263.98 | $264.67 | 5.72M |
| 2/9/2026 | $267.05 | $269.20 | $262.95 | $266.90 | 6.58M |
| 2/6/2026 | $271.68 | $275.00 | $265.31 | $268.38 | 5.45M |
| 2/5/2026 | $277.49 | $281.95 | $268.43 | $269.39 | 6.29M |
| 2/4/2026 | $267.23 | $282.90 | $264.04 | $279.71 | 8.55M |
| 2/3/2026 | $282.74 | $284.34 | $271.02 | $271.93 | 8.32M |
| 2/2/2026 | $297.01 | $299.38 | $290.93 | $293.38 | 4.36M |
| 1/30/2026 | $291.60 | $295.34 | $290.51 | $293.25 | 5.71M |
| 1/29/2026 | $291.68 | $293.64 | $284.60 | $291.65 | 7.41M |
| 1/28/2026 | $299.66 | $303.85 | $297.69 | $299.58 | 3.94M |
| 1/27/2026 | $303.81 | $304.21 | $292.93 | $297.42 | 4.17M |
| 1/26/2026 | $301.40 | $306.30 | $301.40 | $304.72 | 4.12M |
| 1/23/2026 | $301.46 | $303.84 | $299.20 | $301.07 | 4.37M |
| 1/22/2026 | $296.00 | $301.82 | $295.20 | $299.73 | 4.97M |
| 1/21/2026 | $290.77 | $294.51 | $288.33 | $294.23 | 5.65M |
| 1/20/2026 | $294.32 | $295.00 | $288.33 | $290.37 | 6.96M |