ADBE monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -15.99 |
| 2000-02 | 82.53 |
| 2000-03 | 10.92 |
| 2000-04 | 14.55 |
| 2000-05 | -13.87 |
| 2000-06 | 9.72 |
| 2000-07 | -10.48 |
| 2000-08 | 13.6 |
| 2000-09 | 14.72 |
| 2000-10 | -6.67 |
| 2000-11 | -17.94 |
| 2000-12 | -13.58 |
| 2001-01 | -6.55 |
| 2001-02 | -36.05 |
| 2001-03 | 24.66 |
| 2001-04 | 32.12 |
| 2001-05 | -9.67 |
| 2001-06 | 15.82 |
In the last 67 months, ADBE increased in 31 and decreased in 36. The average return for this period was -0.66%, while the median return was -0.80%. Maximum gain was +26.54% on 2024-06 and maximum loss was -25.73% on 2022-09.
Total : 67 Months
In the last 67 months, ADBE increased in 31 and decreased in 36. The average return for this period was -0.66%, while the median return was -0.80%. Maximum gain was +26.54% on 2024-06 and maximum loss was -25.73% on 2022-09.
In the last 12 months, ADBE increased in 4 and decreased in 8. The average return for this period was -0.93%, while the median return was -0.90%. Maximum gain was +10.80% on 2025-05 and maximum loss was -12.98% on 2025-03.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -5.5% | -2.2% | +1.2% | +5.2% | +0.2% | +18.1% | +6.3% | +7.3% | -13.5% | +12.6% | +4.6% | -13.7% |
| 2022 | -5.3% | -12.7% | -2.4% | -13.6% | +2.3% | -12.5% | +11.3% | -9.2% | -25.7% | +11.7% | +9.2% | -2.2% |
| 2023 | +9.9% | -15.6% | +19.2% | -0.7% | +11.7% | +14.6% | +12.6% | +1.9% | -9.5% | +2.1% | +12.2% | -2.6% |
| 2024 | +6.5% | -10.8% | -11.6% | -7.8% | -5.2% | +26.5% | -1.5% | +5.1% | -9.3% | -4.9% | +6.9% | -13.9% |
| 2025 | -0.8% | 0% | -13% | -2.1% | +10.8% | -4.1% | -8.8% | +2.6% | +2.1% | -1% | -5.1% | +8.4% |
| 2026 | -12% | -10.6% | -6.8% | +2% | +3.4% | -25.2% | +9.3% | — | — | — | — | — |
| 3Y Avg | -2.1% | -7.1% | -10.5% | -2.7% | +3% | -0.9% | -0.3% | +3.8% | -3.6% | -3% | +0.9% | -2.7% |
| 2026-07 | 211.0 | 230.6 | +9.3% |
| 2026-06 | 274.0 | 205.0 | -25.2% |
| 2026-05 | 250.7 | 259.2 | +3.4% |
| 2026-04 | 241.4 | 246.1 | +2.0% |
| 2026-03 | 260.9 | 243.1 | -6.8% |
| 2026-02 | 293.4 | 262.4 | -10.6% |
| 2026-01 | 333.3 | 293.3 | -12.0% |
| 2025-12 | 322.9 | 350.0 | +8.4% |
| 2025-11 | 337.5 | 320.1 | -5.1% |
| 2025-10 | 343.7 | 340.3 | -1.0% |
| 2025-09 | 345.6 | 352.8 | +2.1% |
| 2025-08 | 347.8 | 356.7 | +2.6% |
| 2025-07 | 392.1 | 357.7 | -8.8% |
| 2025-06 | 403.4 | 386.9 | -4.1% |
| 2025-05 | 374.6 | 415.1 | +10.8% |
| 2025-04 | 383.2 | 375.0 | -2.2% |
| 2025-03 | 440.7 | 383.5 | -13.0% |
| 2025-02 | 438.6 | 438.6 | -0.0% |
| 2025-01 | 441.0 | 437.5 | -0.8% |
| 2024-12 | 516.2 | 444.7 | -13.9% |
| 2024-11 | 482.8 | 515.9 | +6.9% |
| 2024-10 | 502.8 | 478.1 | -4.9% |
| 2024-09 | 571.0 | 517.8 | -9.3% |
| 2024-08 | 546.4 | 574.4 | +5.1% |
| 2024-07 | 560.0 | 551.7 | -1.5% |
| 2024-06 | 439.0 | 555.5 | +26.5% |
| 2024-05 | 469.4 | 444.8 | -5.3% |
| 2024-04 | 502.1 | 462.8 | -7.8% |
| 2024-03 | 570.9 | 504.6 | -11.6% |
| 2024-02 | 627.9 | 560.3 | -10.8% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -5.5% | -2.2% | +1.2% | +5.2% | +0.2% | +18.1% | +6.3% | +7.3% | -13.5% | +12.6% | +4.6% | -13.7% |
| 2022 | -5.3% | -12.7% | -2.4% | -13.6% | +2.3% | -12.5% | +11.3% | -9.2% | -25.7% | +11.7% | +9.2% | -2.2% |
| 2023 | +9.9% | -15.6% | +19.2% | -0.7% | +11.7% | +14.6% | +12.6% | +1.9% | -9.5% | +2.1% | +12.2% | -2.6% |
| 2024 | +6.5% | -10.8% | -11.6% | -7.8% | -5.2% | +26.5% | -1.5% | +5.1% | -9.3% | -4.9% | +6.9% | -13.9% |
| 2025 | -0.8% | 0% | -13% | -2.1% | +10.8% | -4.1% | -8.8% | +2.6% | +2.1% | -1% | -5.1% | +8.4% |
| 2026 | -12% | -10.6% | -6.8% | +2% | +3.4% | -25.2% | +9.3% | — | — | — | — | — |
| 3Y Avg | -2.1% | -7.1% | -10.5% | -2.7% | +3% | -0.9% | -0.3% | +3.8% | -3.6% | -3% | +0.9% | -2.7% |
| 2001-07 | -20.14 |
| 2001-08 | -12.95 |
| 2001-09 | -25.34 |
| 2001-10 | 9.63 |
| 2001-11 | 18.2 |
| 2001-12 | -2.88 |
| 2002-01 | 5.84 |
| 2002-02 | 1.22 |
| 2002-03 | 4.57 |
| 2002-04 | -1.62 |
| 2002-05 | -10.02 |
| 2002-06 | -19.26 |
| 2002-07 | -11.26 |
| 2002-08 | 19.5 |
| 2002-09 | 3.69 |
| 2002-10 | 21.73 |
| 2002-11 | 20.77 |
| 2002-12 | -13.77 |
| 2003-01 | 3.2 |
| 2003-02 | 1.63 |
| 2003-03 | 15.17 |
| 2003-04 | 12.74 |
| 2003-05 | -3.76 |
| 2003-06 | -8.5 |
| 2003-07 | -0.3 |
| 2003-08 | 19.14 |
| 2003-09 | 0.1 |
| 2003-10 | 9.95 |
| 2003-11 | -8.5 |
| 2003-12 | -7.17 |
| 2004-01 | -2.05 |
| 2004-02 | -1.53 |
| 2004-03 | 4.86 |
| 2004-04 | 3.03 |
| 2004-05 | 1.45 |
| 2004-06 | 3.52 |
| 2004-07 | -8.1 |
| 2004-08 | 9.24 |
| 2004-09 | 7.99 |
| 2004-10 | 12.04 |
| 2004-11 | 7.49 |
| 2004-12 | 1.85 |
| 2005-01 | -7.75 |
| 2005-02 | 6.67 |
| 2005-03 | 7.73 |
| 2005-04 | -10.9 |
| 2005-05 | 15.89 |
| 2005-06 | -13.77 |
| 2005-07 | 4.18 |
| 2005-08 | -8.21 |
| 2005-09 | 11.26 |
| 2005-10 | 5.39 |
| 2005-11 | -0.58 |
| 2005-12 | 9.09 |
| 2006-01 | 3.14 |
| 2006-02 | -4.84 |
| 2006-03 | -10.48 |
| 2006-04 | 9.8 |
| 2006-05 | -24.99 |
| 2006-06 | 5.71 |
| 2006-07 | -6.95 |
| 2006-08 | 14.47 |
| 2006-09 | 15.87 |
| 2006-10 | 3.38 |
| 2006-11 | 6.36 |
| 2006-12 | 4.5 |
| 2007-01 | -2.63 |
| 2007-02 | 1.26 |
| 2007-03 | 6.21 |
| 2007-04 | -0.22 |
| 2007-05 | 5.58 |
| 2007-06 | -9.84 |
| 2007-07 | 0.32 |
| 2007-08 | 8.01 |
| 2007-09 | 0.48 |
| 2007-10 | 8.86 |
| 2007-11 | -10.19 |
| 2007-12 | 0.09 |
| 2008-01 | -16.26 |
| 2008-02 | -2.41 |
| 2008-03 | 8.31 |
| 2008-04 | 0.11 |
| 2008-05 | 12.95 |
| 2008-06 | -9.36 |
| 2008-07 | 2.4 |
| 2008-08 | 3.91 |
| 2008-09 | -7.89 |
| 2008-10 | -30.12 |
| 2008-11 | -14.73 |
| 2008-12 | 1.38 |
| 2009-01 | -16.12 |
| 2009-02 | -14.71 |
| 2009-03 | 33.35 |
| 2009-04 | 24.54 |
| 2009-05 | 2.62 |
| 2009-06 | -3.61 |
| 2009-07 | 13.12 |
| 2009-08 | -3.86 |
| 2009-09 | 6.24 |
| 2009-10 | 2.36 |
| 2009-11 | 6.72 |
| 2009-12 | 1.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 226.77 | 232.08 | 225 | 230.61 | — |
| 2026-07-10 | 226.5 | 228.4 | 222.82 | 223.64 | — |
| 2026-07-09 | 214.09 | 222.7 | 213.09 | 222.65 | — |
| 2026-07-08 | 221.34 | 222.5 | 216.93 | 220.94 | — |
| 2026-07-07 | 221.16 | 230.74 | 220.29 | 221.54 | — |
| 2026-07-06 | 216.1 | 219.76 | 212.9 | 218.07 | — |
| 2026-07-02 | 215.55 | 222.15 | 213.74 | 219.72 | — |
| 2026-07-01 | 209.76 | 213.66 | 207.06 | 210.98 | — |
| 2026-06-30 | 204.1 | 205.6 | 201.31 | 205.02 | — |
| 2026-06-29 | 207 | 209.54 | 204.34 | 206.43 | — |
| 2026-06-26 | 195.48 | 203.48 | 195.36 | 202.73 | — |
| 2026-06-25 | 193 | 199.3 | 191.8 | 193.41 | — |
| 2026-06-24 | 195.88 | 202.41 | 195.1 | 196.57 | — |
| 2026-06-23 | 197.96 | 200.55 | 195.35 | 197.43 | — |
| 2026-06-22 | 193.39 | 199.25 | 191.2 | 194.9 | — |
| 2026-06-18 | 193.6 | 196.78 | 190.12 | 195.16 | — |
| 2026-06-17 | 204.02 | 206.5 | 195.64 | 196.28 | — |
| 2026-06-16 | 205.34 | 210.8 | 203.84 | 207.32 | — |
| 2026-06-15 | 206.88 | 211.99 | 205.72 | 206.36 | — |
| 2026-06-12 | 202.4 | 205.65 | 196.9 | 204.02 | — |
| 2026-06-11 | 229.88 | 232.5 | 218.1 | 218.8 | — |
| 2026-06-10 | 232.02 | 238.51 | 231.74 | 233.38 | — |
| 2026-06-09 | 242.98 | 245.25 | 233.35 | 237.88 | — |
| 2026-06-05 | 259.28 | 262.53 | 249.05 | 251.44 | — |
| 2026-06-04 | 263.02 | 265.94 | 258.33 | 258.42 | — |
| 2026-06-03 | 259.09 | 260 | 252.34 | 256.24 | — |
| 2026-06-02 | 267.98 | 272.03 | 260.05 | 262.11 | — |
| 2026-06-01 | 270 | 275.44 | 262.3 | 274.03 | — |
| 2026-05-29 | 245.23 | 260.63 | 244.66 | 259.21 | — |
| 2026-05-28 | 239.57 | 244.76 | 236.66 | 241.44 | — |
| 2026-05-27 | 237.28 | 244.24 | 237.28 | 238.24 | — |
| 2026-05-22 | 245.89 | 249.77 | 242.71 | 244.76 | — |
| 2026-05-21 | 246.45 | 247.95 | 242.11 | 244.1 | — |
| 2026-05-20 | 250.28 | 253.69 | 246.21 | 253.37 | — |
| 2026-05-19 | 263.33 | 265.09 | 251.81 | 254.99 | — |
| 2026-05-18 | 247.6 | 256.19 | 245.24 | 255.64 | — |
| 2026-05-15 | 241.79 | 248.57 | 240.26 | 247.6 | — |
| 2026-05-14 | 237 | 238.24 | 231.74 | 237.01 | — |
| 2026-05-13 | 238.54 | 239.05 | 232.84 | 236.07 | — |
| 2026-05-12 | 247 | 247.54 | 240.41 | 240.83 | — |
| 2026-05-11 | 250.53 | 255.41 | 244.69 | 246.15 | — |
| 2026-05-08 | 253.25 | 253.37 | 246.1 | 253.04 | — |
| 2026-05-07 | 252.88 | 259.43 | 252.88 | 256.51 | — |
| 2026-05-06 | 252.02 | 254.4 | 248.28 | 250.17 | — |
| 2026-05-05 | 254 | 256.62 | 248.5 | 255.62 | — |
| 2026-05-04 | 249.62 | 255.88 | 247.34 | 253.96 | — |
| 2026-05-01 | 251.63 | 253.56 | 244.1 | 250.71 | — |
| 2026-04-30 | 240.11 | 246.68 | 236.32 | 246.1 | — |
| 2026-04-29 | 240.97 | 243.62 | 238.67 | 243.57 | — |
| 2026-04-28 | 242.13 | 245.26 | 241.21 | 243.2 | — |
| 2026-04-27 | 240.77 | 245.88 | 239.11 | 239.31 | — |
| 2026-04-24 | 239.77 | 245.66 | 238.42 | 245.44 | — |
| 2026-04-23 | 245.15 | 246.54 | 233.51 | 238.98 | — |
| 2026-04-22 | 254.8 | 258.75 | 251.9 | 255.94 | — |
| 2026-04-21 | 247.49 | 254.74 | 245.1 | 247.18 | — |
| 2026-04-20 | 249.49 | 251.63 | 245.34 | 248.63 | — |
| 2026-04-17 | 254.08 | 254.08 | 243.5 | 244.45 | — |
| 2026-04-16 | 253 | 254.51 | 245.78 | 248.15 | — |
| 2026-04-15 | 241.17 | 245.93 | 239.2 | 244.66 | — |
| 2026-04-14 | 241.99 | 244.01 | 233.13 | 235.72 | — |
| 2026-04-13 | 227.04 | 240.19 | 226.5 | 240.11 | — |
| 2026-04-10 | 229.93 | 231 | 224.15 | 225.35 | — |
| 2026-04-09 | 235.55 | 236.3 | 227.7 | 229.94 | — |
| 2026-04-08 | 243.91 | 247.44 | 237.99 | 239.31 | — |
| 2026-04-07 | 244 | 244.77 | 238.72 | 240.14 | — |
| 2026-04-06 | 242.92 | 246.7 | 240.23 | 244.35 | — |
| 2026-04-02 | 242.46 | 245.01 | 237.73 | 242.92 | — |
| 2026-04-01 | 241.96 | 243.48 | 235.04 | 241.37 | — |
| 2026-03-31 | 241.69 | 244.03 | 239.51 | 243.08 | — |
| 2026-03-30 | 236.79 | 243.28 | 236.73 | 241.13 | — |
| 2026-03-27 | 239.79 | 239.79 | 233.16 | 234.84 | — |
| 2026-03-26 | 234.92 | 243.95 | 234.28 | 240.88 | — |
| 2026-03-25 | 241.2 | 243.51 | 233.79 | 237.25 | — |
| 2026-03-24 | 245.56 | 246.2 | 237.41 | 238.87 | — |
| 2026-03-23 | 248.92 | 251.02 | 246.22 | 247.64 | — |
| 2026-03-20 | 242.85 | 249.09 | 241.02 | 248.15 | — |
| 2026-03-19 | 246.41 | 250.4 | 244.27 | 245.99 | — |
| 2026-03-18 | 252.15 | 254.49 | 245.18 | 246 | — |
| 2026-03-17 | 252.45 | 258.91 | 252.14 | 254.2 | — |
| 2026-03-16 | 248.25 | 256.36 | 244.55 | 251.86 | — |
| 2026-03-13 | 248.8 | 256.7 | 247.19 | 249.32 | — |
| 2026-03-12 | 273.35 | 276.28 | 269.2 | 269.78 | — |
| 2026-03-11 | 277.93 | 280.38 | 269.25 | 273.71 | — |
| 2026-03-10 | 281.82 | 282.4 | 268.37 | 275.13 | — |
| 2026-03-09 | 281.32 | 285.2 | 277.9 | 282.44 | — |
| 2026-03-06 | 280.28 | 283.85 | 276.05 | 283.62 | — |
| 2026-03-05 | 275.4 | 285.36 | 275.4 | 281.74 | — |
| 2026-03-04 | 271.51 | 276.67 | 270.34 | 273.12 | — |
| 2026-03-03 | 260.05 | 272.83 | 260.05 | 270.99 | — |
| 2026-03-02 | 257.6 | 264.22 | 257.06 | 260.88 | — |
| 2026-02-27 | 254.02 | 262.75 | 253.06 | 262.41 | — |
| 2026-02-26 | 261.59 | 263.67 | 256.6 | 259.04 | — |
| 2026-02-25 | 253.33 | 257.99 | 250.7 | 257.81 | — |
| 2026-02-25 | 253.33 | 257.99 | 250.7 | 257.81 | — |
| 2026-02-25 | 253.33 | 257.99 | 250.7 | 257.81 | — |
| 2026-02-24 | 245.57 | 258.25 | 244.28 | 255.17 | — |
| 2026-02-23 | 254.14 | 254.5 | 244.8 | 246.68 | — |
| 2026-02-20 | 255 | 262.08 | 254.36 | 258.61 | — |
| 2026-02-19 | 263.38 | 265.55 | 257.41 | 259.21 | — |
| 2026-02-18 | 260.45 | 263.5 | 257.14 | 263.17 | — |
| 2026-02-17 | 265.24 | 269.13 | 255.84 | 260.45 | — |
| 2026-02-13 | 262.17 | 265.29 | 257.5 | 263.97 | — |
| 2026-02-12 | 258.36 | 262.67 | 251.1 | 262.5 | — |
| 2026-02-11 | 263.08 | 264.2 | 255.71 | 257.16 | — |
| 2026-02-10 | 266.69 | 270.79 | 263.98 | 264.67 | — |
| 2026-02-09 | 267.05 | 269.2 | 262.95 | 266.9 | — |
| 2026-02-06 | 271.68 | 275 | 265.31 | 268.38 | — |
| 2026-02-05 | 277.49 | 281.95 | 268.43 | 269.39 | — |
| 2026-02-04 | 267.23 | 282.9 | 264.04 | 279.71 | — |
| 2026-02-03 | 282.74 | 284.34 | 271.02 | 271.93 | — |
| 2026-02-02 | 297.01 | 299.38 | 290.93 | 293.38 | — |
| 2026-01-30 | 291.6 | 295.34 | 290.51 | 293.25 | — |
| 2026-01-29 | 291.68 | 293.64 | 284.6 | 291.65 | — |
| 2026-01-28 | 299.66 | 303.85 | 297.69 | 299.58 | — |
| 2026-01-27 | 303.81 | 304.22 | 292.93 | 297.42 | — |
| 2026-01-26 | 301.4 | 306.3 | 301.4 | 304.72 | — |
| 2026-01-23 | 301.46 | 303.84 | 299.2 | 301.07 | — |
| 2026-01-22 | 296 | 301.82 | 295.2 | 299.73 | — |
| 2026-01-21 | 290.77 | 294.51 | 288.33 | 294.23 | — |
| 2026-01-20 | 294.32 | 295 | 288.33 | 290.37 | — |