Adobe Inc.ADBENASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $304.56 | $304.88 | $295.42 | $296.12 | 8.53M |
| 1/15/2026 | $304.97 | $305.82 | $301.40 | $304.09 | 4.77M |
| 1/14/2026 | $308.57 | $309.73 | $302.47 | $304.44 | 5.71M |
| 1/13/2026 | $322.49 | $323.00 | $307.91 | $309.93 | 7.22M |
| 1/12/2026 | $327.77 | $330.67 | $323.50 | $327.65 | 3.54M |
| 1/9/2026 | $335.88 | $335.88 | $328.00 | $333.95 | 3.25M |
| 1/8/2026 | $337.38 | $343.95 | $334.68 | $339.04 | 3.11M |
| 1/7/2026 | $336.24 | $342.78 | $334.62 | $338.10 | 3.18M |
| 1/6/2026 | $330.00 | $336.40 | $329.50 | $335.99 | 3.19M |
| 1/5/2026 | $330.11 | $334.47 | $327.44 | $331.56 | 5.01M |
| 1/2/2026 | $350.68 | $351.12 | $331.64 | $333.30 | 5.64M |
| 12/31/2025 | $351.01 | $352.88 | $349.69 | $349.99 | 2.12M |
| 12/30/2025 | $352.03 | $355.27 | $350.01 | $352.51 | 2.25M |
| 12/29/2025 | $353.37 | $356.68 | $351.16 | $353.16 | 2.79M |
| 12/26/2025 | $352.50 | $356.23 | $352.28 | $353.80 | 1.46M |
| 12/24/2025 | $352.21 | $354.75 | $351.11 | $352.98 | 1.17M |
| 12/23/2025 | $357.47 | $359.67 | $350.58 | $352.42 | 3.05M |
| 12/22/2025 | $355.59 | $359.57 | $354.70 | $357.53 | 2.96M |
| 12/19/2025 | $355.53 | $357.55 | $351.59 | $355.86 | 8.71M |
| 12/18/2025 | $355.87 | $358.34 | $351.36 | $355.81 | 3.35M |
| 12/17/2025 | $347.89 | $357.80 | $347.80 | $354.66 | 4.37M |
| 12/16/2025 | $350.00 | $355.86 | $345.43 | $347.89 | 4.12M |
| 12/15/2025 | $352.60 | $355.00 | $343.88 | $351.15 | 5.48M |
| 12/12/2025 | $351.54 | $362.71 | $349.09 | $356.43 | 5.48M |
| 12/11/2025 | $341.65 | $357.00 | $333.79 | $350.43 | 10.16M |
| 12/10/2025 | $342.13 | $347.92 | $340.57 | $343.13 | 6.79M |
| 12/9/2025 | $341.40 | $347.78 | $338.48 | $344.32 | 4.27M |
| 12/8/2025 | $347.45 | $348.48 | $338.06 | $339.12 | 4.29M |
| 12/5/2025 | $330.60 | $348.59 | $329.71 | $346.26 | 7.65M |
| 12/4/2025 | $328.57 | $330.89 | $324.12 | $328.73 | 3.59M |
| 12/3/2025 | $321.98 | $326.99 | $320.63 | $326.78 | 3.08M |
| 12/2/2025 | $321.62 | $325.96 | $318.08 | $322.81 | 3.96M |
| 12/1/2025 | $316.39 | $326.14 | $316.11 | $322.85 | 3.65M |
| 11/28/2025 | $317.80 | $322.31 | $317.52 | $320.13 | 1.80M |
| 11/26/2025 | $319.20 | $321.67 | $316.10 | $317.52 | 3.02M |
| 11/25/2025 | $317.77 | $321.52 | $315.57 | $319.55 | 3.77M |
| 11/24/2025 | $325.00 | $325.77 | $318.34 | $318.73 | 5.41M |
| 11/21/2025 | $313.57 | $327.75 | $311.58 | $324.19 | 4.83M |
| 11/20/2025 | $318.87 | $323.18 | $312.09 | $312.40 | 3.88M |