Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

ADBE historical OHLC prices

Download ADBE daily OHLC history, export CSV, and review long-term price data.

Adobe Inc. (ADBE) — OHLC preview (1986-08-13 to 2026-07-17)

ADBE historical OHLC — price trend

ADBE historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	235.98	240.15	232.41	237.25	—
2026-07-16	228.71	235.48	222.14	235.31	—
2026-07-15	223.16	231.52	222.91	224.56	—
2026-07-14	221.16	224.2	218	220.78	—
2026-07-13	226.77	232.08	225	230.61	—
2026-07-10	226.5	228.4	222.82	223.64	—


2026-07-17	236.0	240.2	232.4	237.3	+0.5%
2026-07-16	228.7	235.5	222.1	235.3	+2.9%
2026-07-15	223.2	231.5	222.9	224.6	+0.6%
2026-07-14	221.2	224.2	218.0	220.8	-0.2%
2026-07-13	226.8	232.1	225.0	230.6	+1.7%
2026-07-10	226.5	228.4	222.8	223.6	-1.3%
2026-07-09	214.1	222.7	213.1	222.7	+4.0%
2026-07-08	221.3	222.5	216.9	220.9	-0.2%
2026-07-07	221.2	230.7	220.3	221.5	+0.2%
2026-07-06	216.1	219.8	212.9	218.1	+0.9%
2026-07-02	215.6	222.2	213.7	219.7	+1.9%
2026-07-01	209.8	213.7	207.1	211.0	+0.6%
2026-06-30	204.1	205.6	201.3	205.0	+0.5%
2026-06-29	207.0	209.5	204.3	206.4	-0.3%
2026-06-26	195.5	203.5	195.4	202.7	+3.7%
2026-06-25	193.0	199.3	191.8	193.4	+0.2%
2026-06-24	195.9	202.4	195.1	196.6	+0.4%
2026-06-23	198.0	200.6	195.4	197.4	-0.3%
2026-06-22	193.4	199.3	191.2	194.9	+0.8%
2026-06-18	193.6	196.8	190.1	195.2	+0.8%
2026-06-17	204.0	206.5	195.6	196.3	-3.8%
2026-06-16	205.3	210.8	203.8	207.3	+1.0%
2026-06-15	206.9	212.0	205.7	206.4	-0.3%
2026-06-12	202.4	205.7	196.9	204.0	+0.8%
2026-06-11	229.9	232.5	218.1	218.8	-4.8%
2026-06-10	232.0	238.5	231.7	233.4	+0.6%
2026-06-09	243.0	245.3	233.4	237.9	-2.1%
2026-06-05	259.3	262.5	249.1	251.4	-3.0%
2026-06-04	263.0	265.9	258.3	258.4	-1.7%
2026-06-03	259.1	260.0	252.3	256.2	-1.1%