Education
About Us
Working with TipRanks
Follow Us
Adobe Systems Incorporated (DE:ADB)
NASDAQ:ADB
Time Period
3M
Events
Historical Prices
Rows:
Mar 13, 2026
215.00
223.50
214.45
223.50
223.50
-4.69%
10,376
3.25
Mar 12, 2026
235.40
238.90
233.80
234.50
234.50
+0.09%
3,278
1.03
Mar 11, 2026
239.95
240.75
233.15
234.30
234.30
-0.74%
3,781
1.19
Mar 10, 2026
244.50
245.55
232.00
236.05
236.05
-2.54%
5,460
1.74
Mar 09, 2026
240.70
246.00
240.45
242.20
242.20
+0.52%
894
0.28
Mar 06, 2026
243.55
244.00
239.05
240.95
240.95
-1.07%
3,128
0.99
Mar 05, 2026
235.45
245.05
235.10
243.55
243.55
+2.85%
5,940
1.94
Mar 04, 2026
233.45
236.80
231.95
236.80
236.80
+2.11%
3,366
1.11
Mar 03, 2026
221.75
232.40
220.55
231.90
231.90
+4.77%
4,315
1.42
Mar 02, 2026
219.45
223.00
218.25
221.35
221.35
+0.96%
2,887
0.96
Feb 27, 2026
219.70
219.70
214.50
219.25
219.25
-0.07%
2,767
0.92
Feb 26, 2026
217.10
222.85
216.90
219.40
219.40
+1.43%
1,968
0.65
Feb 25, 2026
215.45
217.15
214.30
216.30
216.30
+0.44%
2,543
0.84
Feb 24, 2026
210.05
218.60
207.85
215.35
215.35
+3.16%
1,942
0.64
Feb 23, 2026
216.80
217.65
208.65
208.75
208.75
-4.09%
5,989
2.02
Feb 20, 2026
221.15
222.10
215.50
217.65
217.65
-1.27%
5,411
1.88
Feb 19, 2026
224.00
225.80
219.55
220.45
220.45
-0.14%
1,310
0.46
Feb 18, 2026
220.60
221.55
218.00
220.75
220.75
+0.43%
1,187
0.41
Feb 17, 2026
222.10
227.00
217.10
219.80
219.80
-0.70%
6,815
2.46
Feb 16, 2026
224.10
225.05
222.60
223.55
223.55
+0.99%
2,002
0.73
Feb 13, 2026
220.75
222.55
218.75
221.35
221.35
+3.63%
2,782
1.01
Feb 12, 2026
218.00
220.10
211.85
213.60
213.60
-1.48%
3,187
1.18
Feb 11, 2026
222.80
223.35
215.85
216.80
216.80
-3.82%
3,748
1.41
Feb 10, 2026
224.75
226.65
221.05
225.40
225.40
-0.16%
8,600
3.38
Feb 09, 2026
227.25
227.25
221.20
225.75
225.75
-0.59%
1,859
0.73
Feb 06, 2026
228.00
231.45
225.60
227.10
227.10
-2.01%
3,608
1.43
Feb 05, 2026
236.35
239.30
231.00
231.75
231.75
-2.59%
4,581
1.85
Feb 04, 2026
231.20
238.00
224.20
237.90
237.90
+2.28%
8,885
3.76
Feb 03, 2026
248.20
248.20
232.60
232.60
232.60
-7.46%
3,775
1.62
Feb 02, 2026
245.95
253.20
245.95
251.35
251.35
+1.70%
1,728
0.74
Jan 30, 2026
242.85
248.30
242.85
247.15
247.15
+2.83%
1,468
0.62
Jan 29, 2026
246.95
248.00
239.00
240.35
240.35
-4.49%
7,173
3.09
Jan 28, 2026
247.90
254.20
247.20
251.65
251.65
+2.26%
1,903
0.80
Jan 27, 2026
258.00
258.20
245.25
246.10
246.10
-4.22%
5,677
2.45
Jan 26, 2026
255.25
257.75
253.85
256.95
256.95
+0.33%
2,694
1.18
Jan 23, 2026
256.70
258.30
255.40
256.10
256.10
0.00%
1,341
0.59
Jan 22, 2026
252.95
257.05
250.90
256.10
256.10
+3.47%
9,527
4.36
Jan 21, 2026
249.00
249.25
246.65
247.50
247.50
-0.44%
2,277
1.04
Jan 20, 2026
250.70
251.35
246.50
248.60
248.60
-1.49%
3,126
1.45
Jan 19, 2026
251.80
253.15
251.60
252.35
252.35
-1.75%
2,817
1.31
Jan 16, 2026
262.90
262.90
255.00
256.85
256.85
-2.02%
2,314
1.09
Jan 15, 2026
262.45
263.15
260.00
262.15
262.15
+0.42%
5,334
2.56
Jan 14, 2026
267.45
267.50
261.00
261.05
261.05
-3.37%
4,882
2.41
Jan 13, 2026
281.40
281.40
270.15
270.15
270.15
-4.22%
5,000
2.55
Jan 12, 2026
283.45
283.45
277.00
282.05
282.05
-1.31%
4,031
2.09
Jan 09, 2026
291.30
292.60
282.50
285.80
285.80
-2.26%
2,174
1.14
Jan 08, 2026
289.70
294.15
288.00
292.40
292.40
+0.74%
996
0.52
Jan 07, 2026
288.00
291.40
287.00
290.25
290.25
+1.15%
1,390
0.72
Jan 06, 2026
283.50
287.25
281.20
286.95
286.95
+1.79%
4,664
2.39
Jan 05, 2026
283.00
284.55
279.95
281.90
281.90
-1.52%
6,393
3.43
Rows: