ADBE
Adobe (ADBE)
NASDAQ
$275.10-$0.20 (-0.07%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $109.4B
    Market Cap
  • -23.97%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +21.19%
    Low Price$212.17
    High Price$275.30
  • 3 Months
    +12.78%
    Low Price$193.41
    High Price$275.30
  • 1 Year
    -23.97%
    Low Price$193.41
    High Price$367.46
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
272.37
277.10
269.92
275.30
+1.13%
4,346,428
08/20/2026
272.73
274.25
269.66
272.22
-0.09%
2,631,359
08/19/2026
262.19
275.80
261.67
272.47
+3.55%
5,541,620
08/18/2026
259.83
267.39
258.19
263.14
+3.58%
4,774,076
08/17/2026
259.90
261.65
251.20
254.04
-3.78%
3,871,098
08/14/2026
273.22
273.40
261.67
264.02
-2.39%
2,876,276
08/13/2026
261.61
271.88
255.85
270.49
+4.54%
5,201,573
08/12/2026
258.45
263.26
255.10
258.75
-1.88%
4,197,574
08/11/2026
270.48
272.23
262.68
263.71
-3.39%
4,677,515
08/10/2026
263.06
273.13
262.14
272.96
+2.92%
4,055,694
08/07/2026
262.82
270.16
261.29
265.21
+1.91%
4,752,298
08/06/2026
252.23
260.64
250.84
260.24
+0.35%
4,699,260
08/05/2026
260.07
261.01
255.56
259.32
+0.71%
4,289,200
08/04/2026
248.67
258.54
245.46
257.49
+2.45%
4,202,989
08/03/2026
258.25
262.15
251.17
251.34
+0.37%
4,293,780
07/31/2026
244.73
250.71
241.23
250.41
+1.01%
5,589,513
07/30/2026
251.50
255.30
242.42
247.90
-5.90%
6,876,993
07/29/2026
249.99
266.28
248.54
263.43
+5.72%
9,931,862
07/28/2026
242.85
254.06
241.69
249.18
+4.81%
8,098,714
07/27/2026
230.39
242.05
229.79
237.75
+5.62%
5,543,446
07/24/2026
216.50
226.93
216.15
225.11
+6.10%
4,719,836
07/23/2026
222.18
222.75
210.88
212.17
-2.83%
4,365,276
07/22/2026
229.66
229.66
218.00
218.36
-3.87%
4,361,281
07/21/2026
222.85
231.50
222.30
227.16
-3.23%
5,060,512
07/20/2026
235.67
236.66
227.50
234.74
-1.06%
5,123,678
07/17/2026
235.26
240.15
232.36
237.25
+0.82%
7,269,913
07/16/2026
228.71
235.48
222.04
235.31
+4.79%
5,790,126
07/15/2026
223.16
231.53
222.91
224.56
+1.71%
4,771,434
07/14/2026
221.16
224.20
218.00
220.78
-4.26%
5,764,494
07/13/2026
226.75
232.08
225.00
230.61
+3.12%
4,623,959
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