ADBE
Adobe (ADBE)
NASDAQ
$230.19+$6.55 (+2.93%)
Price as of Jul 13, 2026 5:56 PM EDT
  • $88.9B
    Market Cap
  • -38.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -4.17%
    Low Price$193.41
    High Price$223.64
  • 3 Months
    -0.76%
    Low Price$193.41
    High Price$274.03
  • 1 Year
    -38.45%
    Low Price$193.41
    High Price$372.87
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
226.50
228.40
222.82
223.64
+0.44%
3,206,787
07/09/2026
214.12
222.71
213.09
222.65
+0.77%
4,560,110
07/08/2026
221.39
222.50
216.93
220.94
-0.27%
4,508,412
07/07/2026
221.16
230.74
220.29
221.54
+1.59%
8,615,003
07/06/2026
216.10
219.76
212.90
218.07
-0.75%
4,800,398
07/02/2026
215.55
222.15
213.74
219.72
+4.14%
7,948,923
07/01/2026
209.43
213.66
207.06
210.98
+2.91%
5,863,717
06/30/2026
204.10
205.60
201.31
205.02
-0.68%
6,269,460
06/29/2026
206.67
209.54
204.34
206.43
+1.83%
7,527,121
06/26/2026
195.48
203.48
195.29
202.73
+4.82%
9,171,914
06/25/2026
193.00
199.30
191.80
193.41
-1.61%
6,962,290
06/24/2026
195.89
202.41
195.10
196.57
-0.44%
6,947,367
06/23/2026
197.96
200.55
195.35
197.43
+1.30%
6,914,703
06/22/2026
193.39
199.25
191.20
194.90
-0.13%
8,282,541
06/18/2026
193.60
196.78
190.12
195.16
-0.57%
15,852,439
06/17/2026
204.02
206.50
195.02
196.28
-5.33%
10,731,220
06/16/2026
205.38
210.80
203.84
207.32
+0.47%
7,214,417
06/15/2026
206.88
211.99
205.72
206.36
+1.15%
9,678,455
06/12/2026
202.40
205.65
196.90
204.02
-6.76%
25,063,608
06/11/2026
229.92
232.50
218.09
218.80
-6.25%
17,790,443
06/11/2026
$5.96 Earnings
06/10/2026
233.02
238.51
231.74
233.38
-1.89%
5,176,918
06/09/2026
242.98
245.25
233.33
237.88
-2.90%
6,747,373
06/08/2026
249.06
250.74
244.25
244.99
-2.57%
4,728,034
06/05/2026
259.28
262.53
249.05
251.44
-2.70%
4,909,062
06/04/2026
263.02
265.94
258.33
258.42
+0.85%
5,161,936
06/03/2026
259.39
260.00
252.34
256.24
-2.24%
4,867,947
06/02/2026
267.98
272.03
260.05
262.11
-4.35%
6,037,859
06/01/2026
270.00
275.44
262.30
274.03
+5.72%
8,535,303
05/29/2026
245.23
260.63
244.66
259.21
+7.36%
10,812,736
05/28/2026
239.57
244.76
236.66
241.44
+1.34%
3,396,008
05/27/2026
237.76
244.24
237.28
238.24
-0.94%
3,408,824
05/26/2026
242.57
243.57
238.57
240.49
-1.74%
3,217,473
05/22/2026
245.89
249.77
242.71
244.76
+0.27%
3,783,383
05/21/2026
246.45
247.95
242.11
244.10
-3.66%
4,127,369
05/20/2026
250.28
253.69
246.21
253.37
-0.64%
4,789,627
05/19/2026
263.33
265.09
251.81
254.99
-0.25%
5,854,320
05/18/2026
247.31
256.19
245.24
255.64
+3.25%
5,591,754
05/15/2026
241.76
248.57
240.26
247.60
+4.47%
6,421,096
05/14/2026
236.24
238.24
231.74
237.01
+0.40%
4,991,669
05/13/2026
238.54
239.08
232.84
236.07
-1.98%
3,870,193
05/12/2026
247.00
247.58
240.40
240.83
-2.16%
3,234,046
05/11/2026
250.53
255.41
244.69
246.15
-2.72%
3,225,787
05/08/2026
252.90
253.37
246.10
253.04
-1.35%
3,667,468
05/07/2026
254.77
259.44
252.88
256.51
+2.53%
4,479,879
05/06/2026
252.02
254.40
248.28
250.17
-2.13%
4,452,125
05/05/2026
254.00
256.62
248.49
255.62
+0.65%
3,952,461
05/04/2026
249.99
255.88
247.34
253.96
+1.30%
5,536,824
05/01/2026
252.00
253.56
244.10
250.71
+1.87%
5,068,506
04/30/2026
240.10
246.68
236.28
246.10
+1.04%
5,129,097
04/29/2026
240.97
243.62
238.67
243.57
+0.15%
2,639,965
04/28/2026
242.13
245.26
241.16
243.20
+1.63%
4,641,623
04/27/2026
240.77
245.88
239.11
239.31
-2.50%
5,057,817
04/24/2026
239.77
245.66
238.42
245.44
+2.70%
6,492,611
04/23/2026
244.88
246.54
233.52
238.98
-6.63%
9,616,953
04/22/2026
254.80
258.75
251.90
255.94
+3.54%
7,111,008
04/21/2026
247.00
254.75
245.10
247.18
-0.58%
5,778,432
04/20/2026
249.49
251.63
245.34
248.63
+1.71%
5,249,385
04/17/2026
254.08
254.08
243.50
244.45
-1.49%
6,194,232
04/16/2026
253.05
254.51
245.78
248.16
+1.43%
5,229,487
04/15/2026
241.17
245.93
239.20
244.66
+3.79%
4,749,594
04/14/2026
241.99
244.01
233.00
235.72
-1.83%
6,307,478
04/13/2026
227.14
240.19
226.50
240.11
+6.55%
6,115,631
04/10/2026
229.90
231.04
224.13
225.35
-2.00%
5,881,245
04/09/2026
235.60
236.30
227.70
229.94
-3.92%
6,802,183
04/08/2026
244.30
247.44
237.99
239.31
-0.35%
4,040,080
04/07/2026
244.17
244.77
238.72
240.14
-1.72%
3,331,009
04/06/2026
242.84
246.70
240.23
244.36
+0.59%
2,757,702
04/02/2026
242.46
245.01
237.72
242.92
+0.64%
3,588,792
04/01/2026
241.96
243.48
235.00
241.37
-0.70%
3,746,693
03/31/2026
241.67
244.03
239.51
243.08
+0.81%
4,575,911
03/30/2026
236.78
243.28
236.73
241.13
+2.68%
4,410,159
03/27/2026
239.79
239.79
233.16
234.84
-2.51%
4,429,433
03/26/2026
234.92
243.95
234.28
240.88
+1.53%
4,715,277
03/25/2026
241.20
243.58
233.79
237.25
-0.68%
5,441,648
03/24/2026
245.91
246.20
237.38
238.87
-3.54%
6,268,313
03/23/2026
248.95
251.02
246.22
247.64
-0.21%
4,080,460
03/20/2026
242.80
249.09
241.00
248.15
+0.88%
10,467,134
03/19/2026
246.96
250.40
244.27
245.99
-0.004%
4,459,828
03/18/2026
252.46
254.49
245.18
246.00
-3.23%
7,305,642
03/17/2026
252.99
258.91
252.14
254.20
+0.93%
6,456,018
03/16/2026
248.25
256.37
244.55
251.86
+1.02%
11,679,171
03/13/2026
249.00
256.70
247.16
249.32
-7.58%
17,406,382
03/12/2026
273.35
276.28
269.20
269.78
-1.43%
10,894,990
03/12/2026
$6.06 Earnings
03/11/2026
277.93
280.38
269.25
273.71
-0.52%
4,862,412
03/10/2026
281.82
282.40
268.37
275.13
-2.59%
4,591,633
03/09/2026
281.32
285.20
277.90
282.44
-0.42%
4,728,359
03/06/2026
280.28
283.85
276.05
283.62
+0.67%
4,802,278
03/05/2026
275.40
285.36
275.40
281.74
+3.16%
5,822,261
03/04/2026
271.51
276.67
270.34
273.12
+0.79%
4,329,153
03/03/2026
260.05
272.83
260.05
270.99
+3.88%
6,206,582
03/02/2026
257.60
264.22
257.06
260.88
-0.58%
3,486,901
02/27/2026
254.02
262.75
253.06
262.41
+1.30%
5,098,206
02/26/2026
261.59
263.67
256.60
259.04
+0.48%
6,208,147
02/25/2026
253.33
257.99
250.70
257.81
+1.03%
5,108,563
02/24/2026
245.57
258.25
244.28
255.17
+3.44%
5,529,146
02/23/2026
254.14
254.50
244.80
246.68
-4.61%
7,602,386
02/20/2026
255.00
262.08
254.36
258.61
-0.23%
6,590,752
02/19/2026
263.38
265.55
257.41
259.21
-1.50%
3,616,213