Adobe Systems Incorporated (ADBE)
NASDAQ:ADBE
Want to see ADBE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2026
241.17
245.93
239.20
244.66
244.66
+3.79%
4,749,594
0.83
Apr 14, 2026
241.99
244.01
233.00
235.72
235.72
-1.83%
6,307,478
1.11
Apr 13, 2026
227.14
240.19
226.50
240.11
240.11
+6.55%
6,115,751
1.08
Apr 10, 2026
229.90
231.04
224.13
225.35
225.35
-2.00%
5,889,240
1.04
Apr 09, 2026
235.60
236.30
227.70
229.94
229.94
-3.92%
6,802,449
1.21
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
Rows: