Price alert —
Loading…
Sign in to get a one-time email the moment ADBE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $235.26 | $240.15 | $232.36 | $237.25 | 7.3M |
| 2026-07-16 | $228.71 | $235.48 | $222.04 | $235.31 | 5.8M |
| 2026-07-15 | $223.16 | $231.53 | $222.91 | $224.56 | 4.8M |
| 2026-07-14 | $221.16 | $224.20 | $218.00 | $220.78 | 5.8M |
| 2026-07-13 | $226.75 | $232.08 | $225.00 | $230.61 | 4.6M |
| 2026-07-10 | $226.50 | $228.40 | $222.82 | $223.64 | 3.2M |
| 2026-07-09 | $214.12 | $222.71 | $213.09 | $222.65 | 4.6M |
| 2026-07-08 | $221.39 | $222.50 | $216.93 | $220.94 | 4.5M |
| 2026-07-07 | $221.16 | $230.74 | $220.29 | $221.54 | 8.6M |
| 2026-07-06 | $216.10 | $219.76 | $212.90 | $218.07 | 4.8M |
| 2026-07-02 | $215.55 | $222.15 | $213.74 | $219.72 | 7.9M |
| 2026-07-01 | $209.43 | $213.66 | $207.06 | $210.98 | 5.9M |
| 2026-06-30 | $204.10 | $205.60 | $201.31 | $205.02 | 6.3M |
| 2026-06-29 | $206.67 | $209.54 | $204.34 | $206.43 | 7.5M |
| 2026-06-26 | $195.48 | $203.48 | $195.29 | $202.73 | 9.2M |
| 2026-06-25 | $193.00 | $199.30 | $191.80 | $193.41 | 7.0M |
| 2026-06-24 | $195.89 | $202.41 | $195.10 | $196.57 | 6.9M |
| 2026-06-23 | $197.96 | $200.55 | $195.35 | $197.43 | 6.9M |
| 2026-06-22 | $193.39 | $199.25 | $191.20 | $194.90 | 8.3M |
| 2026-06-18 | $193.60 | $196.78 | $190.12 | $195.16 | 15.9M |
| 2026-06-17 | $204.02 | $206.50 | $195.02 | $196.28 | 10.7M |
| 2026-06-16 | $205.38 | $210.80 | $203.84 | $207.32 | 7.2M |
| 2026-06-15 | $206.88 | $211.99 | $205.72 | $206.36 | 9.7M |
| 2026-06-12 | $202.40 | $205.65 | $196.90 | $204.02 | 25.0M |
| 2026-06-11 | $229.92 | $232.50 | $218.09 | $218.80 | 17.8M |
| 2026-06-10 | $233.02 | $238.51 | $231.74 | $233.38 | 5.2M |
| 2026-06-09 | $242.98 | $245.25 | $233.33 | $237.88 | 6.7M |
| 2026-06-08 | $249.06 | $250.74 | $244.25 | $244.99 | 4.7M |
| 2026-06-05 | $259.28 | $262.53 | $249.05 | $251.44 | 4.9M |
| 2026-06-04 | $263.02 | $265.94 | $258.33 | $258.42 | 5.2M |
| 2026-06-03 | $259.39 | $260.00 | $252.34 | $256.24 | 4.9M |
| 2026-06-02 | $267.98 | $272.03 | $260.05 | $262.11 | 5.8M |
| 2026-06-01 | $270.00 | $275.44 | $262.30 | $274.03 | 8.5M |
| 2026-05-29 | $245.23 | $260.63 | $244.66 | $259.21 | 10.8M |
| 2026-05-28 | $239.57 | $244.76 | $236.66 | $241.44 | 3.4M |
| 2026-05-27 | $237.76 | $244.24 | $237.28 | $238.24 | 3.4M |
| 2026-05-26 | $242.57 | $243.57 | $238.57 | $240.49 | 3.2M |
| 2026-05-22 | $245.89 | $249.77 | $242.71 | $244.76 | 3.8M |
| 2026-05-21 | $246.45 | $247.95 | $242.11 | $244.10 | 4.1M |
| 2026-05-20 | $250.28 | $253.69 | $246.21 | $253.37 | 4.8M |
| 2026-05-19 | $263.33 | $265.09 | $251.81 | $254.99 | 5.9M |
| 2026-05-18 | $247.31 | $256.19 | $245.24 | $255.64 | 5.6M |
| 2026-05-15 | $241.76 | $248.57 | $240.26 | $247.60 | 6.4M |
| 2026-05-14 | $236.24 | $238.24 | $231.74 | $237.01 | 5.0M |
| 2026-05-13 | $238.54 | $239.08 | $232.84 | $236.07 | 3.9M |
| 2026-05-12 | $247.00 | $247.58 | $240.40 | $240.83 | 3.2M |
| 2026-05-11 | $250.53 | $255.41 | $244.69 | $246.15 | 3.2M |
| 2026-05-08 | $252.90 | $253.37 | $246.10 | $253.04 | 3.7M |
| 2026-05-07 | $254.77 | $259.44 | $252.88 | $256.51 | 4.5M |
| 2026-05-06 | $252.02 | $254.40 | $248.28 | $250.17 | 4.5M |
| 2026-05-05 | $254.00 | $256.62 | $248.49 | $255.62 | 4.0M |
| 2026-05-04 | $249.99 | $255.88 | $247.34 | $253.96 | 5.5M |
| 2026-05-01 | $252.00 | $253.56 | $244.10 | $250.71 | 5.1M |
| 2026-04-30 | $240.10 | $246.68 | $236.28 | $246.10 | 5.1M |
| 2026-04-29 | $240.97 | $243.62 | $238.67 | $243.57 | 2.7M |
| 2026-04-28 | $242.13 | $245.26 | $241.16 | $243.20 | 4.6M |
| 2026-04-27 | $240.77 | $245.88 | $239.11 | $239.31 | 5.1M |
| 2026-04-24 | $239.77 | $245.66 | $238.42 | $245.44 | 6.5M |
| 2026-04-23 | $244.88 | $246.54 | $233.52 | $238.98 | 9.6M |
| 2026-04-22 | $254.80 | $258.75 | $251.90 | $255.94 | 7.1M |
| 2026-04-21 | $247.00 | $254.75 | $245.10 | $247.18 | 5.8M |
| 2026-04-20 | $249.49 | $251.63 | $245.34 | $248.63 | 5.2M |
| 2026-04-17 | $254.08 | $254.08 | $243.50 | $244.45 | 6.2M |
| 2026-04-16 | $253.05 | $254.51 | $245.78 | $248.16 | 5.2M |
| 2026-04-15 | $241.17 | $245.93 | $239.20 | $244.66 | 4.7M |
| 2026-04-14 | $241.99 | $244.01 | $233.00 | $235.72 | 6.3M |
| 2026-04-13 | $227.14 | $240.19 | $226.50 | $240.11 | 6.1M |
| 2026-04-10 | $229.90 | $231.04 | $224.13 | $225.35 | 5.9M |
| 2026-04-09 | $235.60 | $236.30 | $227.70 | $229.94 | 6.8M |
| 2026-04-08 | $244.30 | $247.44 | $237.99 | $239.31 | 4.0M |
| 2026-04-07 | $244.17 | $244.77 | $238.72 | $240.14 | 3.3M |
| 2026-04-06 | $242.84 | $246.70 | $240.23 | $244.36 | 2.8M |
| 2026-04-02 | $242.46 | $245.01 | $237.72 | $242.92 | 3.6M |
| 2026-04-01 | $241.96 | $243.48 | $235.00 | $241.37 | 3.7M |
| 2026-03-31 | $241.67 | $244.03 | $239.51 | $243.08 | 4.6M |
| 2026-03-30 | $236.78 | $243.28 | $236.73 | $241.13 | 4.4M |
| 2026-03-27 | $239.79 | $239.79 | $233.16 | $234.84 | 4.4M |
| 2026-03-26 | $234.92 | $243.95 | $234.28 | $240.88 | 4.7M |
| 2026-03-25 | $241.20 | $243.58 | $233.79 | $237.25 | 5.4M |
| 2026-03-24 | $245.91 | $246.20 | $237.38 | $238.87 | 6.3M |
| 2026-03-23 | $248.95 | $251.02 | $246.22 | $247.64 | 4.1M |
| 2026-03-20 | $242.80 | $249.09 | $241.00 | $248.15 | 10.5M |
| 2026-03-19 | $246.96 | $250.40 | $244.27 | $245.99 | 4.5M |
| 2026-03-18 | $252.46 | $254.49 | $245.18 | $246.00 | 7.3M |
| 2026-03-17 | $252.99 | $258.91 | $252.14 | $254.20 | 6.5M |
| 2026-03-16 | $248.25 | $256.37 | $244.55 | $251.86 | 11.7M |
| 2026-03-13 | $249.00 | $256.70 | $247.16 | $249.32 | 17.4M |
| 2026-03-12 | $273.35 | $276.28 | $269.20 | $269.78 | 10.9M |
| 2026-03-11 | $277.93 | $280.38 | $269.25 | $273.71 | 4.9M |
| 2026-03-10 | $281.82 | $282.40 | $268.37 | $275.13 | 4.6M |
| 2026-03-09 | $281.32 | $285.20 | $277.90 | $282.44 | 4.7M |
| 2026-03-06 | $280.28 | $283.85 | $276.05 | $283.62 | 4.8M |
| 2026-03-05 | $275.40 | $285.36 | $275.40 | $281.74 | 5.8M |
| 2026-03-04 | $271.51 | $276.67 | $270.34 | $273.12 | 4.3M |
| 2026-03-03 | $260.05 | $272.83 | $260.05 | $270.99 | 6.2M |
| 2026-03-02 | $257.60 | $264.22 | $257.06 | $260.88 | 3.5M |
| 2026-02-27 | $254.02 | $262.75 | $253.06 | $262.41 | 5.1M |
| 2026-02-26 | $261.59 | $263.67 | $256.60 | $259.04 | 6.2M |
| 2026-02-25 | $253.33 | $257.99 | $250.70 | $257.81 | 5.1M |
| 2026-02-24 | $245.57 | $258.25 | $244.28 | $255.17 | 5.5M |
| 2026-02-23 | $254.14 | $254.50 | $244.80 | $246.68 | 7.6M |
| 2026-02-20 | $255.00 | $262.08 | $254.36 | $258.61 | 6.6M |
| 2026-02-19 | $263.38 | $265.55 | $257.41 | $259.21 | 3.6M |
| 2026-02-18 | $260.45 | $263.50 | $257.14 | $263.17 | 5.0M |
| 2026-02-17 | $265.24 | $269.13 | $255.84 | $260.45 | 5.2M |
| 2026-02-13 | $262.17 | $265.29 | $257.50 | $263.97 | 6.6M |
| 2026-02-12 | $258.36 | $262.67 | $251.10 | $262.50 | 8.7M |
| 2026-02-11 | $263.08 | $264.20 | $255.71 | $257.16 | 8.8M |
| 2026-02-10 | $266.69 | $270.79 | $263.98 | $264.67 | 5.7M |
| 2026-02-09 | $267.05 | $269.20 | $262.95 | $266.90 | 6.6M |
| 2026-02-06 | $271.68 | $275.00 | $265.31 | $268.38 | 5.4M |
| 2026-02-05 | $277.49 | $281.95 | $268.43 | $269.39 | 6.3M |
| 2026-02-04 | $267.23 | $282.90 | $264.04 | $279.71 | 8.6M |
| 2026-02-03 | $282.74 | $284.34 | $271.02 | $271.93 | 8.3M |
| 2026-02-02 | $297.01 | $299.38 | $290.93 | $293.38 | 4.4M |
| 2026-01-30 | $291.60 | $295.34 | $290.51 | $293.25 | 5.7M |
| 2026-01-29 | $291.68 | $293.64 | $284.60 | $291.65 | 7.4M |
| 2026-01-28 | $299.66 | $303.85 | $297.69 | $299.58 | 3.9M |
| 2026-01-27 | $303.81 | $304.22 | $292.93 | $297.42 | 4.2M |
| 2026-01-26 | $301.40 | $306.30 | $301.40 | $304.72 | 4.1M |
| 2026-01-23 | $301.46 | $303.84 | $299.20 | $301.07 | 4.4M |
| 2026-01-22 | $296.00 | $301.82 | $295.20 | $299.73 | 5.0M |
| 2026-01-21 | $290.77 | $294.51 | $288.33 | $294.23 | 5.6M |
| 2026-01-20 | $294.32 | $295.00 | $288.33 | $290.37 | 7.0M |