Adobe Inc.

ADBE · NASDAQ

Prices in USD

Historical prices

Adobe Inc. (ADBE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026253.40257.14248.80250.23250.235,822,000
Oct 29, 2026245.10248.75241.50248.12248.123,323,900
Oct 28, 2026245.20250.54244.25249.76249.763,429,800
Oct 27, 2026255.10256.84247.79248.36248.364,708,800
Oct 26, 2026262.88263.35254.06258.62258.623,335,700
Oct 23, 2026269.11271.50262.78263.82263.823,130,800
Oct 22, 2026258.04272.10256.70270.55270.556,847,300
Oct 21, 2026255.61257.63252.52255.06255.063,203,900
Oct 20, 2026249.83256.78248.50256.73256.734,405,100
Oct 19, 2026241.84247.63241.51247.09247.092,924,300
Oct 16, 2026254.34256.51243.94245.20245.203,917,100
Oct 15, 2026243.74254.32243.44251.67251.676,611,900
Oct 14, 2026235.90241.25235.90240.68240.683,475,300
Oct 13, 2026236.28241.47235.19236.28236.283,709,600
Oct 12, 2026234.63242.46232.85238.14238.144,527,800
Oct 9, 2026240.00245.16240.00242.27242.273,889,700
Oct 8, 2026232.82241.19231.07241.05241.055,802,200
Oct 7, 2026236.44237.30227.00232.77232.776,568,300
Oct 6, 2026240.87240.87236.77238.12238.122,641,800
Oct 5, 2026238.68241.00235.51238.79238.793,292,400
Oct 2, 2026243.05243.92236.88237.69237.693,113,100
Oct 1, 2026245.93248.30237.79241.28241.284,762,900
Sep 30, 2026233.70240.84231.95239.94239.944,516,500
Sep 29, 2026230.99233.33228.68233.17233.174,103,800
Sep 28, 2026229.72231.49224.67231.01231.015,228,700