ADBE
Adobe Inc.
NMS
$262.11
-11.92
(-4.35%)
Extended · +1.12σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-01-16 | $304.56 | $304.88 | $295.42 | $296.12 | 8.5M |
| 2026-01-15 | $304.97 | $305.82 | $301.40 | $304.09 | 4.8M |
| 2026-01-14 | $308.57 | $309.73 | $302.47 | $304.44 | 5.7M |
| 2026-01-13 | $322.49 | $323.00 | $307.91 | $309.93 | 7.2M |
| 2026-01-12 | $327.77 | $330.67 | $323.50 | $327.65 | 3.5M |
| 2026-01-09 | $335.88 | $335.88 | $328.00 | $333.95 | 3.3M |
| 2026-01-08 | $337.38 | $343.95 | $334.68 | $339.04 | 3.1M |
| 2026-01-07 | $336.24 | $342.78 | $334.62 | $338.10 | 3.2M |
| 2026-01-06 | $330.00 | $336.40 | $329.50 | $335.99 | 3.2M |
| 2026-01-05 | $330.11 | $334.47 | $327.44 | $331.56 | 5.0M |
| 2026-01-02 | $350.68 | $351.12 | $331.64 | $333.30 | 5.6M |
| 2025-12-31 | $351.01 | $352.88 | $349.69 | $349.99 | 2.1M |
| 2025-12-30 | $352.03 | $355.27 | $350.01 | $352.51 | 2.3M |
| 2025-12-29 | $353.37 | $356.68 | $351.16 | $353.16 | 2.8M |
| 2025-12-26 | $352.50 | $356.23 | $352.28 | $353.80 | 1.5M |
| 2025-12-24 | $352.21 | $354.75 | $351.11 | $352.98 | 1.2M |
| 2025-12-23 | $357.47 | $359.67 | $350.58 | $352.42 | 3.1M |
| 2025-12-22 | $355.59 | $359.57 | $354.70 | $357.53 | 3.0M |
| 2025-12-19 | $355.53 | $357.55 | $351.59 | $355.86 | 8.7M |
| 2025-12-18 | $355.87 | $358.34 | $351.36 | $355.81 | 3.4M |
| 2025-12-17 | $347.89 | $357.80 | $347.80 | $354.66 | 4.4M |
| 2025-12-16 | $350.00 | $355.86 | $345.43 | $347.89 | 4.1M |
| 2025-12-15 | $352.60 | $355.00 | $343.88 | $351.15 | 5.5M |
| 2025-12-12 | $351.54 | $362.71 | $349.09 | $356.43 | 5.5M |
| 2025-12-11 | $341.65 | $357.00 | $333.79 | $350.43 | 10.2M |
| 2025-12-10 | $342.13 | $347.92 | $340.57 | $343.13 | 6.8M |
| 2025-12-09 | $341.40 | $347.78 | $338.48 | $344.32 | 4.3M |
| 2025-12-08 | $347.45 | $348.48 | $338.06 | $339.12 | 4.3M |
| 2025-12-05 | $330.60 | $348.59 | $329.71 | $346.26 | 7.7M |
| 2025-12-04 | $328.57 | $330.89 | $324.12 | $328.73 | 3.6M |
| 2025-12-03 | $321.98 | $326.99 | $320.63 | $326.78 | 3.1M |