Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: