Want to see ADBE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
195.48
203.48
195.29
202.73
202.73
+4.82%
9,172,074
1.53
Jun 25, 2026
193.00
199.30
191.80
193.41
193.41
-1.61%
6,962,337
1.16
Jun 24, 2026
195.89
202.41
195.10
196.57
196.57
-0.44%
6,947,366
1.17
Jun 23, 2026
197.96
200.55
195.35
197.43
197.43
+1.30%
6,910,453
1.16
Jun 22, 2026
193.39
199.25
191.20
194.90
194.90
-0.13%
8,282,579
1.41
Jun 18, 2026
193.60
196.78
190.12
195.16
195.16
-0.57%
15,779,760
2.72
Jun 17, 2026
204.02
206.50
195.02
196.28
196.28
-5.33%
10,731,470
1.89
Jun 16, 2026
205.38
210.80
203.84
207.32
207.32
+0.47%
7,121,234
1.25
Jun 15, 2026
206.88
211.99
205.72
206.36
206.36
+1.15%
9,661,218
1.71
Jun 12, 2026
202.40
205.65
196.90
204.02
204.02
-6.76%
25,017,279
4.61
Jun 11, 2026
229.92
232.50
218.09
218.80
218.80
-6.25%
17,786,881
3.28
Jun 10, 2026
233.02
238.51
231.74
233.38
233.38
-1.89%
5,176,916
0.94
Jun 09, 2026
242.98
245.25
233.33
237.88
237.88
-2.90%
6,739,177
1.23
Jun 08, 2026
249.06
250.74
244.25
244.99
244.99
-2.57%
4,728,032
0.86
Jun 05, 2026
259.28
262.53
249.05
251.44
251.44
-2.70%
4,909,175
0.90
Jun 04, 2026
263.02
265.94
258.33
258.42
258.42
+0.85%
5,151,907
0.94
Jun 03, 2026
259.39
260.00
252.34
256.24
256.24
-2.24%
4,871,308
0.89
Jun 02, 2026
267.98
272.03
260.05
262.11
262.11
-4.35%
5,821,801
1.07
Jun 01, 2026
270.00
275.44
262.30
274.03
274.03
+5.72%
8,489,371
1.57
May 29, 2026
245.23
260.63
244.66
259.21
259.21
+7.36%
10,808,920
2.04
May 28, 2026
239.57
244.76
236.66
241.44
241.44
+1.34%
3,396,017
0.64
May 27, 2026
237.76
244.24
237.28
238.24
238.24
-0.94%
3,408,880
0.63
May 26, 2026
242.57
243.57
238.57
240.49
240.49
-1.74%
3,217,536
0.60
May 22, 2026
245.89
249.77
242.71
244.76
244.76
+0.27%
3,783,400
0.70
May 21, 2026
246.45
247.95
242.11
244.10
244.10
-3.66%
4,130,996
0.75
May 20, 2026
250.28
253.69
246.21
253.37
253.37
-0.64%
4,789,627
0.87
May 19, 2026
263.33
265.09
251.81
254.99
254.99
-0.25%
5,854,359
1.07
May 18, 2026
247.31
256.19
245.24
255.64
255.64
+3.25%
5,591,752
1.02
May 15, 2026
241.76
248.57
240.26
247.60
247.60
+4.47%
6,421,209
1.18
May 14, 2026
236.24
238.24
231.74
237.01
237.01
+0.40%
4,991,667
0.93
May 13, 2026
238.54
239.08
232.84
236.07
236.07
-1.98%
3,870,192
0.71
May 12, 2026
247.00
247.58
240.40
240.83
240.83
-2.16%
3,234,045
0.59
May 11, 2026
250.53
255.41
244.69
246.15
246.15
-2.72%
3,217,391
0.58
May 08, 2026
252.90
253.37
246.10
253.04
253.04
-1.35%
3,667,468
0.65
May 07, 2026
254.77
259.44
252.88
256.51
256.51
+2.53%
4,479,879
0.79
May 06, 2026
252.02
254.40
248.28
250.17
250.17
-2.13%
4,452,125
0.78
May 05, 2026
254.00
256.62
248.49
255.62
255.62
+0.65%
3,952,461
0.69
May 04, 2026
249.99
255.88
247.34
253.96
253.96
+1.30%
5,536,893
0.96
May 01, 2026
252.00
253.56
244.10
250.71
250.71
+1.87%
5,068,506
0.87
Apr 30, 2026
240.10
246.68
236.28
246.10
246.10
+1.04%
5,129,117
0.88
Apr 29, 2026
240.97
243.62
238.67
243.57
243.57
+0.15%
2,636,084
0.45
Apr 28, 2026
242.13
245.26
241.16
243.20
243.20
+1.63%
4,641,728
0.79
Apr 27, 2026
240.77
245.88
239.11
239.31
239.31
-2.50%
5,067,713
0.86
Apr 24, 2026
239.77
245.66
238.42
245.44
245.44
+2.70%
6,492,913
1.11
Apr 23, 2026
244.88
246.54
233.52
238.98
238.98
-6.63%
9,616,953
1.67
Apr 22, 2026
254.80
258.75
251.90
255.94
255.94
+3.54%
7,111,008
1.25
Apr 21, 2026
247.00
254.75
245.10
247.18
247.18
-0.58%
5,779,652
1.02
Apr 20, 2026
249.49
251.63
245.34
248.63
248.63
+1.71%
5,249,971
0.92
Apr 17, 2026
254.08
254.08
243.50
244.45
244.45
-1.49%
6,194,232
1.08
Apr 16, 2026
253.05
254.51
245.78
248.16
248.16
+1.43%
5,229,487
0.93
Rows: