Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
280.28
283.85
276.05
283.62
283.62
+0.67%
4,802,278
0.95
Mar 05, 2026
275.40
285.36
275.40
281.74
281.74
+3.16%
5,822,261
1.15
Mar 04, 2026
271.51
276.67
270.34
273.12
273.12
+0.79%
4,329,153
0.86
Mar 03, 2026
260.05
272.83
260.05
270.99
270.99
+3.88%
6,206,582
1.24
Mar 02, 2026
257.60
264.22
257.06
260.88
260.88
-0.58%
3,486,901
0.70
Feb 27, 2026
254.02
262.75
253.06
262.41
262.41
+1.30%
5,098,206
1.03
Feb 26, 2026
261.59
263.67
256.60
259.04
259.04
+0.48%
6,208,147
1.27
Feb 25, 2026
253.33
257.99
250.70
257.81
257.81
+1.03%
5,108,563
1.05
Feb 24, 2026
245.57
258.25
244.28
255.17
255.17
+3.44%
5,529,146
1.14
Feb 23, 2026
254.14
254.50
244.80
246.68
246.68
-4.61%
7,602,386
1.58
Feb 20, 2026
255.00
262.08
254.36
258.61
258.61
-0.23%
6,590,752
1.38
Feb 19, 2026
263.38
265.55
257.41
259.21
259.21
-1.50%
3,616,213
0.76
Feb 18, 2026
260.45
263.50
257.14
263.17
263.17
+1.04%
5,033,238
1.06
Feb 17, 2026
265.24
269.13
255.84
260.45
260.45
-1.33%
5,208,323
1.10
Feb 16, 2026
262.17
265.29
257.50
263.97
263.97
0.00%
0
0.00
Feb 13, 2026
262.17
265.29
257.50
263.97
263.97
+0.56%
6,589,694
1.40
Feb 12, 2026
258.36
262.67
251.10
262.50
262.50
+2.08%
8,656,974
1.87
Feb 11, 2026
263.08
264.20
255.71
257.16
257.16
-3.65%
8,759,941
1.94
Feb 10, 2026
266.69
270.79
263.98
264.67
264.67
-0.84%
5,718,574
1.28
Feb 09, 2026
267.05
269.20
262.95
266.90
266.90
-0.55%
6,576,297
1.48
Feb 06, 2026
271.68
275.00
265.31
268.38
268.38
-0.37%
5,448,423
1.23
Feb 05, 2026
277.49
281.95
268.43
269.39
269.39
-3.69%
6,293,553
1.44
Feb 04, 2026
267.23
282.90
264.04
279.71
279.71
+2.86%
8,540,827
1.99
Feb 03, 2026
282.74
284.34
271.02
271.93
271.93
-7.31%
8,324,923
1.97
Feb 02, 2026
297.01
299.38
290.93
293.38
293.38
+0.04%
4,357,004
1.04
Jan 30, 2026
291.60
295.34
290.51
293.25
293.25
+0.55%
5,713,026
1.37
Jan 29, 2026
291.68
293.64
284.60
291.65
291.65
-2.65%
7,410,759
1.78
Jan 28, 2026
299.66
303.85
297.69
299.58
299.58
+0.73%
3,942,771
0.95
Jan 27, 2026
303.81
304.22
292.93
297.42
297.42
-2.40%
4,166,284
1.01
Jan 26, 2026
301.40
306.30
301.40
304.72
304.72
+1.21%
4,115,294
1.00
Jan 23, 2026
301.46
303.84
299.20
301.07
301.07
+0.45%
4,365,742
1.07
Jan 22, 2026
296.00
301.82
295.20
299.73
299.73
+1.87%
4,974,504
1.23
Jan 21, 2026
290.77
294.51
288.33
294.23
294.23
+1.33%
5,645,285
1.40
Jan 20, 2026
294.32
295.00
288.33
290.37
290.37
-1.94%
6,953,057
1.75
Jan 19, 2026
304.56
304.88
295.42
296.12
296.12
0.00%
0
0.00
Jan 16, 2026
304.56
304.88
295.42
296.12
296.12
-2.62%
8,534,411
2.14
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
Rows: