Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
244.30
247.44
237.99
239.31
239.31
-0.35%
4,030,592
0.72
Apr 07, 2026
244.17
244.77
238.72
240.14
240.14
-1.72%
3,331,009
0.59
Apr 06, 2026
242.84
246.70
240.23
244.36
244.36
+0.59%
2,757,702
0.49
Apr 03, 2026
242.46
245.01
237.72
242.92
242.92
0.00%
0
0.00
Apr 02, 2026
242.46
245.01
237.72
242.92
242.92
+0.64%
3,588,792
0.63
Apr 01, 2026
241.96
243.48
235.00
241.37
241.37
-0.70%
3,746,693
0.65
Mar 31, 2026
241.67
244.03
239.51
243.08
243.08
+0.81%
4,575,911
0.81
Mar 30, 2026
236.78
243.28
236.73
241.13
241.13
+2.68%
4,410,159
0.78
Mar 27, 2026
239.79
239.79
233.16
234.84
234.84
-2.51%
4,424,451
0.79
Mar 26, 2026
234.92
243.95
234.28
240.88
240.88
+1.53%
4,707,009
0.85
Mar 25, 2026
241.20
243.58
233.79
237.25
237.25
-0.68%
5,432,523
0.99
Mar 24, 2026
245.91
246.20
237.38
238.87
238.87
-3.54%
6,253,861
1.15
Mar 23, 2026
248.95
251.02
246.22
247.64
247.64
-0.21%
4,051,231
0.75
Mar 20, 2026
242.80
249.09
241.00
248.15
248.15
+0.88%
10,454,900
1.93
Mar 19, 2026
246.96
250.40
244.27
245.99
245.99
>-0.01%
4,450,903
0.83
Mar 18, 2026
252.46
254.49
245.18
246.00
246.00
-3.23%
7,287,990
1.36
Mar 17, 2026
252.99
258.91
252.14
254.20
254.20
+0.93%
6,449,457
1.22
Mar 16, 2026
248.25
256.37
244.55
251.86
251.86
+1.02%
11,671,230
2.24
Mar 13, 2026
249.00
256.70
247.16
249.32
249.32
-7.58%
17,383,480
3.46
Mar 12, 2026
273.35
276.28
269.20
269.78
269.78
-1.43%
10,373,750
2.07
Mar 11, 2026
277.93
280.38
269.25
273.71
273.71
-0.52%
4,846,103
0.96
Mar 10, 2026
281.82
282.40
268.37
275.13
275.13
-2.59%
4,579,653
0.91
Mar 09, 2026
281.32
285.20
277.90
282.44
282.44
-0.42%
4,720,854
0.94
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
Rows: