Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.60	2.64	2.58	2.64	2.64	1.54%	283,948
Dec 3, 2025	2.58	2.62	2.56	2.60	2.60	0.78%	88,950
Dec 2, 2025	2.60	2.60	2.54	2.58	2.58	0.78%	178,466
Dec 1, 2025	2.58	2.60	2.56	2.56	2.56	-	169,312
Nov 28, 2025	2.56	2.58	2.54	2.56	2.56	-	24,140
Nov 27, 2025	2.56	2.58	2.54	2.56	2.56	-0.78%	161,740
Nov 26, 2025	2.58	2.60	2.56	2.58	2.58	-	57,093
Nov 25, 2025	2.64	2.64	2.56	2.58	2.58	-1.53%	41,727
Nov 24, 2025	2.54	2.66	2.52	2.62	2.62	3.97%	181,373
Nov 21, 2025	2.58	2.60	2.52	2.52	2.52	-2.33%	61,956
Nov 20, 2025	2.56	2.64	2.56	2.58	2.58	-1.53%	178,677
Nov 19, 2025	2.64	2.64	2.60	2.62	2.62	-0.76%	110,016
Nov 18, 2025	2.70	2.70	2.62	2.64	2.64	-2.22%	150,494
Nov 17, 2025	2.68	2.70	2.66	2.70	2.70	0.75%	134,552
Nov 14, 2025	2.72	2.74	2.68	2.68	2.68	-0.74%	79,359
Nov 13, 2025	2.72	2.74	2.70	2.70	2.70	-0.74%	36,980
Nov 12, 2025	2.68	2.72	2.64	2.72	2.72	2.26%	74,565
Nov 11, 2025	2.68	2.68	2.64	2.66	2.66	-0.75%	70,071
Nov 10, 2025	2.64	2.68	2.62	2.68	2.68	1.52%	83,035
Nov 7, 2025	2.72	2.72	2.64	2.64	2.64	-2.94%	1,010,492
Nov 6, 2025	2.72	2.74	2.70	2.72	2.72	-	50,341
Nov 5, 2025	2.72	2.76	2.72	2.72	2.72	-	119,916
Nov 4, 2025	2.78	2.78	2.70	2.72	2.72	-2.16%	587,767
Nov 3, 2025	2.76	2.78	2.72	2.78	2.78	0.72%	146,036
Oct 31, 2025	2.76	2.80	2.72	2.76	2.76	-0.72%	121,608
Oct 30, 2025	2.88	2.88	2.74	2.78	2.78	-3.47%	2,417,215
Oct 29, 2025	2.92	2.98	2.88	2.88	2.88	-1.37%	633,865
Oct 28, 2025	2.92	2.94	2.88	2.92	2.92	-0.68%	195,380
Oct 27, 2025	2.90	2.94	2.88	2.94	2.94	1.38%	922,772
Oct 24, 2025	2.94	2.96	2.88	2.90	2.90	-0.68%	2,033,792
Oct 22, 2025	2.82	2.94	2.80	2.92	2.92	3.55%	1,755,639
Oct 21, 2025	2.72	2.82	2.72	2.82	2.82	3.68%	1,005,104
Oct 20, 2025	2.66	2.74	2.66	2.72	2.72	2.26%	328,577
Oct 17, 2025	2.70	2.72	2.64	2.66	2.66	-1.48%	614,621
Oct 16, 2025	2.76	2.76	2.68	2.70	2.70	-1.46%	605,507
Oct 15, 2025	2.78	2.78	2.72	2.74	2.74	-0.72%	199,496
Oct 14, 2025	2.84	2.86	2.74	2.76	2.76	-2.13%	655,353
Oct 10, 2025	2.84	2.86	2.82	2.82	2.82	-0.70%	108,393
Oct 9, 2025	2.84	2.86	2.82	2.84	2.84	0.71%	358,058
Oct 8, 2025	2.86	2.86	2.80	2.82	2.82	-1.40%	798,920
Oct 7, 2025	2.84	2.88	2.80	2.86	2.86	0.70%	365,872
Oct 6, 2025	2.86	2.86	2.80	2.84	2.84	-0.70%	649,135
Oct 3, 2025	2.78	2.88	2.78	2.86	2.86	2.14%	2,133,221
Oct 2, 2025	2.84	2.84	2.76	2.80	2.80	-1.41%	471,604
Oct 1, 2025	2.90	2.94	2.82	2.84	2.84	-2.07%	297,512
Sep 30, 2025	2.94	2.94	2.88	2.90	2.90	-0.68%	134,168
Sep 29, 2025	2.86	2.92	2.86	2.92	2.92	2.82%	367,368
Sep 26, 2025	2.84	2.88	2.84	2.84	2.84	-	50,418
Sep 25, 2025	2.86	2.86	2.78	2.84	2.84	-	1,211,664
Sep 24, 2025	2.92	2.92	2.82	2.84	2.84	-2.74%	379,313