Adobe Systems Incorporated (GB:0R2Y)
NASDAQ:0R2Y
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
240.20
244.83
238.27
242.04
242.04
-0.07%
7,140
0.34
Apr 01, 2026
243.86
245.00
235.00
242.20
242.20
-0.32%
10,876
0.51
Mar 31, 2026
240.85
244.15
239.56
242.98
242.98
+1.09%
10,155
0.48
Mar 30, 2026
235.01
243.30
233.02
240.37
240.37
+2.05%
8,239
0.39
Mar 27, 2026
240.96
244.07
233.18
235.54
235.54
-2.07%
16,433
0.79
Mar 26, 2026
237.20
243.96
231.00
240.51
240.51
+1.22%
14,884
0.72
Mar 25, 2026
240.20
243.50
233.82
237.61
237.61
-0.73%
14,367
0.70
Mar 24, 2026
246.89
250.00
237.39
239.35
239.35
-3.62%
45,778
2.31
Mar 23, 2026
246.50
255.18
241.02
248.33
248.33
+0.32%
50,994
2.66
Mar 20, 2026
246.59
248.64
240.07
247.54
247.54
+0.35%
43,532
2.35
Mar 19, 2026
246.45
250.42
244.28
246.67
246.67
-0.81%
15,420
0.83
Mar 18, 2026
254.75
256.66
245.20
248.68
248.68
-2.39%
13,246
0.72
Mar 17, 2026
253.00
258.90
251.04
254.78
254.78
+0.71%
14,418
0.78
Mar 16, 2026
250.98
256.39
244.61
252.99
252.99
-0.24%
37,205
2.05
Mar 13, 2026
250.67
256.84
244.77
253.59
253.59
-6.16%
108,036
6.42
Mar 12, 2026
272.47
276.30
269.33
270.23
270.23
-0.50%
13,776
0.81
Mar 11, 2026
275.80
280.00
269.30
271.59
271.59
-1.19%
34,844
2.09
Mar 10, 2026
283.00
286.00
268.32
274.86
274.86
-2.12%
19,578
1.19
Mar 09, 2026
282.13
285.30
275.90
280.82
280.82
+0.19%
14,051
0.85
Mar 06, 2026
283.50
288.08
275.00
280.29
280.29
-0.61%
20,253
1.24
Mar 05, 2026
273.77
285.30
268.05
282.02
282.02
+2.59%
18,307
1.12
Mar 04, 2026
270.20
276.68
269.59
274.91
274.91
+1.16%
10,335
0.64
Mar 03, 2026
259.60
272.11
254.87
271.76
271.76
+2.99%
16,682
1.04
Mar 02, 2026
261.26
263.91
250.00
263.87
263.87
+0.92%
6,308
0.39
Feb 27, 2026
258.05
261.78
253.02
261.48
261.48
+1.18%
9,034
0.57
Feb 26, 2026
257.07
263.69
254.50
258.42
258.42
+0.97%
18,504
1.17
Feb 25, 2026
255.50
258.61
250.70
255.94
255.94
+0.06%
17,930
1.15
Feb 24, 2026
246.85
258.17
244.44
255.78
255.78
+4.09%
15,131
0.98
Feb 23, 2026
259.00
261.50
244.85
245.73
245.73
-4.64%
35,283
2.36
Feb 20, 2026
259.20
262.04
253.33
257.69
257.69
-0.12%
10,588
0.71
Feb 19, 2026
264.46
269.00
257.61
257.99
257.99
-1.27%
7,904
0.53
Feb 18, 2026
260.69
263.57
257.46
261.31
261.31
+0.41%
101,328
7.60
Feb 17, 2026
264.42
269.20
255.84
260.25
260.25
-1.37%
20,707
1.58
Feb 16, 2026
262.10
266.39
257.61
263.87
263.87
0.00%
0
0.00
Feb 13, 2026
262.10
266.39
257.61
263.87
263.87
+3.20%
6,942
0.53
Feb 12, 2026
258.00
262.00
251.23
255.68
255.68
-1.28%
12,994
1.00
Feb 11, 2026
265.73
267.89
255.77
259.00
259.00
-2.18%
13,790
1.08
Feb 10, 2026
267.54
271.07
263.20
264.78
264.78
-1.38%
22,899
1.82
Feb 09, 2026
269.39
275.00
262.94
268.49
268.49
+0.58%
15,804
1.28
Feb 06, 2026
266.70
275.58
265.93
266.94
266.94
-1.85%
10,841
0.88
Feb 05, 2026
279.71
282.51
269.23
271.97
271.97
-3.18%
15,270
1.25
Feb 04, 2026
273.59
281.88
264.00
280.90
280.90
+2.77%
35,006
2.99
Feb 03, 2026
292.00
293.22
271.07
273.32
273.32
-6.75%
27,764
2.43
Feb 02, 2026
291.51
299.39
289.00
293.11
293.11
-0.34%
6,792
0.60
Jan 30, 2026
291.64
295.35
288.00
294.10
294.10
+1.41%
6,330
0.55
Jan 29, 2026
296.00
298.39
284.66
290.01
290.01
-3.19%
20,515
1.78
Jan 28, 2026
297.20
303.89
296.00
299.57
299.57
+1.24%
7,815
0.68
Jan 27, 2026
304.51
309.81
292.94
295.89
295.89
-2.67%
20,316
1.80
Jan 26, 2026
300.26
306.24
299.95
304.00
304.00
+1.16%
14,199
1.27
Jan 23, 2026
300.54
303.83
298.00
300.50
300.50
+0.39%
7,806
0.70
Rows: