ADBE·Historical Data
Check ADBE's full daily price history. Download OHLC data as CSV and track long-term trends.
Adobe Inc. (ADBE) — OHLC preview (1986-08-13 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 254.73 | 256.51 | 243.94 | 245.2 | — |
| 2026-10-15 | 243.85 | 254.32 | 243.43 | 251.67 | — |
| 2026-10-14 | 236.42 | 241.25 | 236.28 | 240.68 | — |
| 2026-10-13 | 236.8 | 241.47 | 235.19 | 236.28 | — |
| 2026-10-12 | 235 | 242.46 | 232.85 | 238.14 | — |
| 2026-10-09 | 241.25 | 245.16 | 240.55 | 242.27 | — |
| 2026-10-08 | 232.82 | 241.19 | 231.65 | 241.05 | — |
| 2026-10-07 | 236.55 | 237.3 | 227.05 | 232.77 | — |
| 2026-10-06 | 239.9 | 240.15 | 236.77 | 238.12 | — |
| 2026-10-05 | 238.92 | 241 | 235.52 | 238.79 | — |
| 2026-10-02 | 243.05 | 243.92 | 236.88 | 237.69 | — |
| 2026-10-01 | 245.37 | 248.3 | 237.79 | 241.28 | — |
| 2026-09-30 | 233.7 | 240.84 | 231.95 | 239.94 | — |
| 2026-09-29 | 230.99 | 233.3 | 228.68 | 233.17 | — |
| 2026-09-28 | 229.67 | 231.49 | 224.67 | 231.01 | — |
| 2026-09-25 | 238.84 | 241.16 | 234.96 | 235.47 | — |
| 2026-09-24 | 242.3 | 244.21 | 236.84 | 238.93 | — |
| 2026-09-23 | 239.43 | 241.74 | 237.51 | 240.69 | — |
| 2026-09-21 | 248.92 | 251.48 | 244.23 | 249.52 | — |
| 2026-09-18 | 251.58 | 252.67 | 247.21 | 248.92 | — |
| 2026-09-17 | 250.05 | 252.84 | 245.4 | 252.67 | — |
| 2026-09-16 | 253.76 | 254.98 | 249.3 | 250.5 | — |
| 2026-09-15 | 261.7 | 264.46 | 257.25 | 257.76 | — |
| 2026-09-14 | 261.51 | 266.1 | 256.66 | 265.6 | — |
| 2026-09-11 | 242.07 | 255.3 | 241.52 | 252.23 | — |
| 2026-09-10 | 251.46 | 255 | 247.2 | 248.83 | — |
| 2026-09-09 | 258.06 | 259.43 | 254.4 | 254.86 | — |
| 2026-09-08 | 262.8 | 262.8 | 254.25 | 257.26 | — |
| 2026-09-04 | 274.46 | 275.91 | 263.96 | 266.51 | — |
| 2026-09-02 | 283.5 | 287.49 | 279.42 | 279.79 | — |