Adobe (IT:1ADBE)
:1ADBE
Time Period
3M
Events
Historical Prices
Rows:
Apr 07, 2026
211.00
212.15
207.30
207.55
207.55
-0.81%
1,155
1.69
Apr 06, 2026
209.25
210.40
207.25
209.25
209.25
0.00%
0
0.00
Apr 03, 2026
209.25
210.40
207.25
209.25
209.25
0.00%
0
0.00
Apr 02, 2026
207.95
210.40
207.25
209.25
209.25
+0.29%
985
1.43
Apr 01, 2026
211.35
211.40
204.00
208.65
208.65
-0.81%
1,209
1.78
Mar 31, 2026
211.60
211.85
209.45
210.35
210.35
-0.21%
374
0.55
Mar 30, 2026
204.50
211.50
204.30
210.80
210.80
+3.36%
813
1.23
Mar 27, 2026
208.10
208.10
203.90
203.95
203.95
-2.09%
242
0.37
Mar 26, 2026
205.30
211.40
201.55
208.30
208.30
+1.07%
1,007
1.55
Mar 25, 2026
207.45
208.65
202.80
206.10
206.10
-0.36%
1,526
2.42
Mar 24, 2026
220.55
220.55
206.00
206.85
206.85
-3.36%
872
1.41
Mar 23, 2026
213.80
217.55
212.00
214.05
214.05
-0.05%
1,805
3.04
Mar 20, 2026
213.25
215.05
209.65
214.15
214.15
+0.30%
827
1.41
Mar 19, 2026
214.40
217.50
213.40
213.50
213.50
-1.07%
1,222
2.14
Mar 18, 2026
222.05
222.15
215.80
215.80
215.80
-2.75%
431
0.74
Mar 17, 2026
220.15
224.20
218.15
221.90
221.90
-0.22%
192
0.33
Mar 16, 2026
245.20
245.20
213.50
222.40
222.40
-0.25%
1,645
2.86
Mar 13, 2026
214.40
223.00
213.85
222.95
222.95
-5.07%
2,496
4.59
Mar 12, 2026
236.10
238.55
234.00
234.85
234.85
+0.11%
481
0.87
Mar 11, 2026
238.65
241.50
233.65
234.60
234.60
-0.82%
486
0.85
Mar 10, 2026
249.10
251.80
232.20
236.55
236.55
-2.45%
778
1.37
Mar 09, 2026
242.90
244.10
240.60
242.50
242.50
+0.39%
439
0.78
Mar 06, 2026
243.85
244.75
239.00
241.55
241.55
-0.45%
761
1.35
Mar 05, 2026
236.00
245.65
235.60
242.65
242.65
+2.62%
551
0.99
Mar 04, 2026
234.05
237.15
232.00
236.45
236.45
+1.74%
1,045
1.92
Mar 03, 2026
222.10
232.60
220.65
232.40
232.40
+4.87%
747
1.40
Mar 02, 2026
220.10
223.75
218.25
221.60
221.60
+1.26%
395
0.75
Feb 27, 2026
218.50
219.10
215.00
218.85
218.85
-0.27%
137
0.26
Feb 26, 2026
216.85
222.00
216.85
219.45
219.45
+1.57%
151
0.28
Feb 25, 2026
216.00
217.15
213.85
216.05
216.05
+0.28%
310
0.58
Feb 24, 2026
210.20
219.55
208.00
215.45
215.45
+3.11%
1,047
2.00
Feb 23, 2026
216.80
218.65
208.65
208.95
208.95
-4.02%
585
1.13
Feb 20, 2026
221.30
221.55
217.35
217.70
217.70
-1.16%
186
0.36
Feb 19, 2026
223.85
225.65
220.00
220.25
220.25
-0.02%
475
0.92
Feb 18, 2026
221.40
221.80
218.50
220.30
220.30
+0.48%
205
0.40
Feb 17, 2026
222.90
226.90
216.75
219.25
219.25
-0.88%
710
1.40
Feb 16, 2026
232.65
232.65
222.80
223.70
223.70
+1.13%
354
0.70
Feb 13, 2026
221.50
222.45
220.00
221.20
221.20
+3.66%
256
0.50
Feb 12, 2026
218.05
219.00
211.45
213.40
213.40
-1.48%
526
1.05
Feb 11, 2026
223.25
224.00
216.00
216.60
216.60
-3.93%
585
1.18
Feb 10, 2026
225.00
226.00
221.70
225.45
225.45
0.00%
1,361
2.85
Feb 09, 2026
226.50
227.30
222.20
225.45
225.45
-0.75%
587
1.25
Feb 06, 2026
227.00
232.00
225.75
227.15
227.15
-2.09%
413
0.89
Feb 05, 2026
237.85
239.40
231.50
232.00
232.00
-2.19%
454
0.98
Feb 04, 2026
231.70
238.45
223.75
237.20
237.20
+1.93%
1,117
2.48
Feb 03, 2026
248.35
248.70
232.70
232.70
232.70
-7.46%
629
1.40
Feb 02, 2026
246.45
253.00
246.45
251.45
251.45
+1.72%
201
0.44
Jan 30, 2026
242.70
247.35
242.70
247.20
247.20
+2.85%
360
0.78
Jan 29, 2026
246.85
247.15
239.00
240.35
240.35
-4.45%
1,067
2.40
Jan 28, 2026
248.40
254.50
247.95
251.55
251.55
+2.13%
174
0.39
Rows: