⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

ADBE

Adobe Inc.

Technology · Software - Application

254.86USD

-2.4000 (-0.93%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Adobe Inc.
High
367.46
on 09/18/25
Low
193.41
on 06/25/26
Average
283.7299
5.33mm
Net Chg
-101.40
-28.27%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26257.265,484,900
Fr 09/04/26266.516,637,100
Th 09/03/26285.753,538,800
We 09/02/26279.793,855,000
Tu 09/01/26286.084,380,294
Mo 08/31/26292.795,093,661
Fr 08/28/26291.523,639,051
Th 08/27/26289.156,507,340
We 08/26/26273.473,526,551
Tu 08/25/26273.923,131,003
Mo 08/24/26276.273,444,005
Fr 08/21/26275.304,343,100
Th 08/20/26272.222,631,400
We 08/19/26272.475,541,800
Tu 08/18/26263.144,774,100
Mo 08/17/26254.043,871,100
Fr 08/14/26264.022,876,300
Th 08/13/26270.495,201,600
We 08/12/26258.754,191,700
Tu 08/11/26263.714,675,200
Mo 08/10/26272.964,052,600
Fr 08/07/26265.214,752,600
DateLast PriceVolume
Th 08/06/26260.244,700,600
We 08/05/26259.324,285,500
Tu 08/04/26257.494,203,000
Mo 08/03/26251.344,293,800
Fr 07/31/26250.415,589,500
Th 07/30/26247.906,869,000
We 07/29/26263.439,881,800
Tu 07/28/26249.188,098,700
Mo 07/27/26237.755,541,200
DateLast PriceVolume
Tu 07/07/26221.548,615,000
Mo 07/06/26218.074,800,200
Th 07/02/26219.727,903,100
We 07/01/26210.985,863,800
Tu 06/30/26205.026,269,500
Mo 06/29/26206.437,527,300
Fr 06/26/26202.739,172,100
Th 06/25/26193.416,957,500
We 06/24/26
DateLast PriceVolume
We 06/03/26256.244,871,300
Tu 06/02/26262.115,821,800
Mo 06/01/26274.038,535,300
Fr 05/29/26259.2110,808,900
Th 05/28/26241.443,386,500
We 05/27/26238.243,402,000
Tu 05/26/26240.493,211,800
Fr 05/22/26244.763,779,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26250.715,068,500
Th 04/30/26246.105,129,100
We 04/29/26243.572,664,500
Tu 04/28/26243.204,641,700
Mo 04/27/26239.315,067,700
Fr 04/24/26245.446,492,900
Th 04/23/26238.989,617,000
We 04/22/26255.947,111,000
Tu 04/21/26247.185,779,700
DateLast PriceVolume
Tu 03/31/26243.084,575,900
Mo 03/30/26241.134,410,200
Fr 03/27/26234.844,429,400
Th 03/26/26240.884,715,300
We 03/25/26237.255,441,600
Tu 03/24/26238.876,268,300
Mo 03/23/26247.644,080,500
Fr 03/20/26248.1510,467,300
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26262.415,098,200
Th 02/26/26259.046,208,100
We 02/25/26257.815,108,600
Tu 02/24/26255.175,529,100
Mo 02/23/26246.687,602,400
Fr 02/20/26258.616,590,800
Th 02/19/26259.213,616,200
We 02/18/26263.175,033,200
Tu 02/17/26260.455,208,300
DateLast PriceVolume
Tu 01/27/26297.424,166,300
Mo 01/26/26304.724,115,300
Fr 01/23/26301.074,368,700
Th 01/22/26299.734,974,500
We 01/21/26294.235,645,300
Tu 01/20/26290.376,962,000
Fr 01/16/26296.128,534,400
Th 01/15/26304.094,774,300
We 01/14/26
DateLast PriceVolume
Tu 12/23/25352.423,052,500
Mo 12/22/25357.532,960,800
Fr 12/19/25355.868,706,300
Th 12/18/25355.813,352,700
We 12/17/25354.664,371,600
Tu 12/16/25347.894,118,200
Mo 12/15/25351.155,480,100
Fr 12/12/25356.435,483,900
Th 12/11/25
DateLast PriceVolume
Th 11/20/25312.403,884,800
We 11/19/25318.113,738,400
Tu 11/18/25324.473,286,400
Mo 11/17/25325.073,300,000
Fr 11/14/25331.112,761,400
Th 11/13/25333.603,084,600
We 11/12/25337.052,990,200
Tu 11/11/25333.222,827,200
Mo 11/10/25328.853,087,000
DateLast PriceVolume
Tu 10/21/25357.554,389,700
Mo 10/20/25343.403,903,200
Fr 10/17/25333.264,035,000
Th 10/16/25329.234,570,900
We 10/15/25330.633,929,900
Tu 10/14/25335.943,036,900
Mo 10/13/25339.323,020,100
Fr 10/10/25337.514,282,400
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25365.907,693,000
Th 09/18/25367.464,752,400
We 09/17/25362.076,449,900
Tu 09/16/25352.736,697,000
Mo 09/15/25347.106,768,600
Fr 09/12/25349.3614,146,600
Th 09/11/25350.5511,804,200
We 09/10/25350.164,552,500
Tu 09/09/25354.064,324,900
Fr 07/24/26225.114,719,900
Th 07/23/26212.174,363,200
We 07/22/26218.364,361,300
Tu 07/21/26227.165,060,600
Mo 07/20/26234.745,123,700
Fr 07/17/26237.257,269,900
Th 07/16/26235.315,787,300
We 07/15/26224.564,771,400
Tu 07/14/26220.785,823,400
Mo 07/13/26230.614,624,000
Fr 07/10/26223.643,206,800
Th 07/09/26222.654,552,900
We 07/08/26220.944,508,400
196.57
6,947,400
Tu 06/23/26197.436,910,500
Mo 06/22/26194.908,282,600
Th 06/18/26195.1615,852,500
We 06/17/26196.2810,731,500
Tu 06/16/26207.327,214,600
Mo 06/15/26206.369,676,900
Fr 06/12/26204.0225,030,700
Th 06/11/26218.8017,786,900
We 06/10/26233.385,176,900
Tu 06/09/26237.886,747,400
Mo 06/08/26244.994,728,000
Fr 06/05/26251.444,909,200
Th 06/04/26258.425,161,900
244.10
4,131,000
We 05/20/26253.374,789,600
Tu 05/19/26254.995,854,400
Mo 05/18/26255.645,591,800
Fr 05/15/26247.606,421,200
Th 05/14/26237.014,991,700
We 05/13/26236.073,870,200
Tu 05/12/26240.833,234,000
Mo 05/11/26246.153,225,800
Fr 05/08/26253.043,667,500
Th 05/07/26256.514,479,900
We 05/06/26250.174,452,100
Tu 05/05/26255.623,952,500
Mo 05/04/26253.965,536,900
Mo 04/20/26248.635,250,000
Fr 04/17/26244.456,194,200
Th 04/16/26248.165,229,500
We 04/15/26244.664,749,600
Tu 04/14/26235.726,307,500
Mo 04/13/26240.116,115,800
Fr 04/10/26225.355,889,200
Th 04/09/26229.946,802,400
We 04/08/26239.314,040,100
Tu 04/07/26240.143,331,000
Mo 04/06/26244.362,757,700
Th 04/02/26242.923,588,800
We 04/01/26241.373,746,700
245.99
4,459,800
We 03/18/26246.007,305,600
Tu 03/17/26254.206,456,200
Mo 03/16/26251.8611,679,200
Fr 03/13/26249.3217,406,400
Th 03/12/26269.7810,895,000
We 03/11/26273.714,862,400
Tu 03/10/26275.134,591,600
Mo 03/09/26282.444,728,400
Fr 03/06/26283.624,802,300
Th 03/05/26281.745,822,300
We 03/04/26273.124,329,200
Tu 03/03/26270.996,206,600
Mo 03/02/26260.883,486,900
Fr 02/13/26263.976,589,700
Th 02/12/26262.508,657,000
We 02/11/26257.168,759,900
Tu 02/10/26264.675,718,600
Mo 02/09/26266.906,576,300
Fr 02/06/26268.385,448,400
Th 02/05/26269.396,293,600
We 02/04/26279.718,554,200
Tu 02/03/26271.938,324,900
Mo 02/02/26293.384,357,000
Fr 01/30/26293.255,713,000
Th 01/29/26291.657,410,800
We 01/28/26299.583,942,800
304.44
5,712,600
Tu 01/13/26309.937,217,300
Mo 01/12/26327.653,541,400
Fr 01/09/26333.953,250,100
Th 01/08/26339.043,107,700
We 01/07/26338.103,183,100
Tu 01/06/26335.993,187,400
Mo 01/05/26331.565,012,100
Fr 01/02/26333.305,643,500
We 12/31/25349.992,116,200
Tu 12/30/25352.512,252,600
Mo 12/29/25353.162,794,000
Fr 12/26/25353.801,455,100
We 12/24/25352.981,166,500
350.43
10,158,700
We 12/10/25343.136,789,900
Tu 12/09/25344.324,267,700
Mo 12/08/25339.124,293,600
Fr 12/05/25346.267,650,400
Th 12/04/25328.733,592,300
We 12/03/25326.783,082,200
Tu 12/02/25322.813,959,500
Mo 12/01/25322.853,651,300
Fr 11/28/25320.131,802,200
We 11/26/25317.523,025,000
Tu 11/25/25319.553,765,000
Mo 11/24/25318.735,414,400
Fr 11/21/25324.194,825,400
Fr 11/07/25326.954,112,600
Th 11/06/25327.353,888,700
We 11/05/25335.532,646,700
Tu 11/04/25335.353,694,300
Mo 11/03/25337.473,916,600
Fr 10/31/25340.313,763,400
Th 10/30/25339.244,373,200
We 10/29/25337.866,746,500
Tu 10/28/25359.913,005,600
Mo 10/27/25357.802,828,200
Fr 10/24/25353.522,016,900
Th 10/23/25354.122,408,100
We 10/22/25354.093,436,000
347.47
2,895,500
We 10/08/25348.773,285,000
Tu 10/07/25348.313,275,500
Mo 10/06/25350.145,340,200
Fr 10/03/25346.743,122,100
Th 10/02/25351.483,955,400
We 10/01/25343.726,505,700
Tu 09/30/25352.755,360,700
Mo 09/29/25359.424,075,900
Fr 09/26/25360.373,073,000
Th 09/25/25354.163,336,700
We 09/24/25353.276,140,000
Tu 09/23/25361.783,831,100
Mo 09/22/25364.084,709,600
Mo 09/08/25358.665,043,300