Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
304.97
305.82
301.40
304.09
304.09
-0.11%
4,774,251
1.20
Jan 14, 2026
308.57
309.73
302.47
304.44
304.44
-1.77%
5,712,622
1.46
Jan 13, 2026
322.49
323.00
307.91
309.93
309.93
-5.41%
7,217,338
1.87
Jan 12, 2026
327.77
330.67
323.50
327.65
327.65
-1.89%
3,541,399
0.92
Jan 09, 2026
335.88
335.88
328.00
333.95
333.95
-1.50%
3,250,098
0.84
Jan 08, 2026
337.38
343.95
334.68
339.04
339.04
+0.28%
3,107,661
0.80
Jan 07, 2026
336.24
342.78
334.62
338.10
338.10
+0.63%
3,183,059
0.82
Jan 06, 2026
330.00
336.40
329.50
335.99
335.99
+1.34%
3,187,432
0.82
Jan 05, 2026
330.11
334.47
327.44
331.56
331.56
-0.52%
5,012,050
1.29
Jan 02, 2026
350.68
351.12
331.64
333.30
333.30
-4.77%
5,643,504
1.47
Dec 31, 2025
351.01
352.88
349.69
349.99
349.99
-0.71%
2,116,207
0.54
Dec 30, 2025
352.03
355.27
350.01
352.51
352.51
-0.18%
2,252,633
0.57
Dec 29, 2025
353.37
356.68
351.16
353.16
353.16
-0.18%
2,794,007
0.70
Dec 26, 2025
352.50
356.23
352.28
353.80
353.80
+0.23%
1,455,122
0.36
Dec 24, 2025
352.21
354.75
351.11
352.98
352.98
+0.16%
1,166,487
0.29
Dec 23, 2025
357.47
359.67
350.58
352.42
352.42
-1.43%
3,052,537
0.75
Dec 22, 2025
355.59
359.57
354.70
357.53
357.53
+0.47%
2,960,799
0.72
Dec 19, 2025
355.53
357.55
351.59
355.86
355.86
+0.01%
8,706,340
2.15
Dec 18, 2025
355.87
358.34
351.36
355.81
355.81
+0.32%
3,352,747
0.81
Dec 17, 2025
347.89
357.80
347.80
354.66
354.66
+1.95%
4,371,591
1.06
Dec 16, 2025
350.00
355.86
345.43
347.89
347.89
-0.93%
4,118,161
0.99
Dec 15, 2025
352.60
355.00
343.88
351.15
351.15
-1.48%
5,480,102
1.31
Dec 12, 2025
351.54
362.71
349.09
356.43
356.43
+1.71%
5,483,921
1.31
Dec 11, 2025
341.65
357.00
333.79
350.43
350.43
+2.13%
10,158,660
2.38
Dec 10, 2025
342.13
347.92
340.57
343.13
343.13
-0.35%
6,789,914
1.56
Dec 09, 2025
341.40
347.78
338.48
344.32
344.32
+1.53%
4,267,653
0.98
Dec 08, 2025
347.45
348.48
338.06
339.12
339.12
-2.06%
4,293,603
0.99
Dec 05, 2025
330.60
348.59
329.71
346.26
346.26
+5.33%
7,650,368
1.78
Dec 04, 2025
328.57
330.89
324.12
328.73
328.73
+0.60%
3,592,313
0.83
Dec 03, 2025
321.98
326.99
320.63
326.78
326.78
+1.23%
3,082,184
0.71
Dec 02, 2025
321.62
325.96
318.08
322.81
322.81
-0.01%
3,959,502
0.91
Dec 01, 2025
316.39
326.14
316.11
322.85
322.85
+0.85%
3,651,321
0.84
Nov 28, 2025
317.80
322.31
317.52
320.13
320.13
+0.82%
1,802,225
0.41
Nov 26, 2025
319.20
321.67
316.10
317.52
317.52
-0.64%
3,024,994
0.69
Nov 25, 2025
317.77
321.52
315.57
319.55
319.55
+0.26%
3,765,001
0.87
Nov 24, 2025
325.00
325.77
318.34
318.73
318.73
-1.68%
5,414,378
1.25
Nov 21, 2025
313.57
327.75
311.59
324.19
324.19
+3.77%
4,825,412
1.13
Nov 20, 2025
318.87
323.18
312.09
312.40
312.40
-1.79%
3,884,778
0.91
Nov 19, 2025
323.18
323.36
315.18
318.11
318.11
-1.96%
3,738,436
0.88
Nov 18, 2025
323.78
326.64
320.80
324.47
324.47
-0.18%
3,286,395
0.77
Nov 17, 2025
331.11
332.38
324.43
325.07
325.07
-1.82%
3,299,999
0.78
Nov 14, 2025
332.91
333.75
328.59
331.11
331.11
-0.75%
2,761,396
0.65
Nov 13, 2025
335.01
340.00
332.80
333.60
333.60
-1.02%
3,084,558
0.72
Nov 12, 2025
333.61
338.40
333.18
337.05
337.05
+1.15%
2,990,154
0.70
Nov 11, 2025
329.50
334.00
329.13
333.22
333.22
+1.33%
2,827,150
0.66
Nov 10, 2025
328.00
329.96
325.00
328.85
328.85
+0.58%
3,086,999
0.72
Nov 07, 2025
325.83
331.01
323.03
326.95
326.95
-0.12%
4,112,574
0.95
Nov 06, 2025
333.00
333.20
324.55
327.35
327.35
-2.44%
3,888,696
0.90
Nov 05, 2025
332.61
336.84
331.24
335.53
335.53
+0.05%
2,646,694
0.61
Nov 04, 2025
335.02
340.55
332.81
335.35
335.35
-0.63%
3,694,266
0.85
Rows: