ADBE Monthly Statistics
ADBE monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Adobe Inc. (ADBE) company overview
Adobe provides content creation, document management, and digital marketing and advertising software and services to creative professionals and marketers for creating, managing, delivering, measuring, optimizing, and engaging with compelling content across multiple operating systems, devices, and media. The company operates in three segments: digital media content creation, digital experience for marketing solutions, and publishing for legacy products (less than 5% of revenue).
| Period | Return % |
|---|---|
| 2000-01 | -15.99 |
| 2000-02 | 85.19 |
| 2000-03 | 9.14 |
| 2000-04 | 8.62 |
| 2000-05 | -6.91 |
| 2000-06 | 15.49 |
| 2000-07 | -11.94 |
| 2000-08 | 13.56 |
| 2000-09 | 19.42 |
| 2000-10 | -2.01 |
| 2000-11 | -16.67 |
| 2000-12 | -8.2 |
| 2001-01 | -24.92 |
| 2001-02 | -33.47 |
| 2001-03 | 20.37 |
| 2001-04 | 28.42 |
| 2001-05 | -11.44 |
| 2001-06 | 18.15 |
| 2001-07 | -20.21 |
| 2001-08 | -10.35 |
| 2001-09 | -28.67 |
| 2001-10 | 10.09 |
| 2001-11 | 21.52 |
| 2001-12 | -3.24 |
| 2002-01 | 8.57 |
| 2002-02 | 7.95 |
| 2002-03 | 10.78 |
| 2002-04 | -0.84 |
| 2002-05 | -9.66 |
| 2002-06 | -21.05 |
| 2002-07 | -15.93 |
| 2002-08 | -16.11 |
| 2002-09 | -4.98 |
| 2002-10 | 23.77 |
| 2002-11 | 24.96 |
| 2002-12 | -16.05 |
| 2003-01 | 6.53 |
| 2003-02 | 4.09 |
| 2003-03 | 12.07 |
| 2003-04 | 12.01 |
| 2003-05 | 2.32 |
| 2003-06 | -9.23 |
| 2003-07 | 2.06 |
| 2003-08 | 18.7 |
| 2003-09 | 1.39 |
| 2003-10 | 11.12 |
| 2003-11 | -5.58 |
| 2003-12 | -5.42 |
| 2004-01 | -2 |
| 2004-02 | -2.77 |
| 2004-03 | 5.53 |
| 2004-04 | 5.6 |
| 2004-05 | 7.57 |
| 2004-06 | 4.17 |
| 2004-07 | -9.29 |
| 2004-08 | 8.72 |
| 2004-09 | 7.89 |
| 2004-10 | 13.22 |
| 2004-11 | 8.1 |
| 2004-12 | 3.6 |
| 2005-01 | -9.31 |
| 2005-02 | 8.54 |
| 2005-03 | 8.74 |
| 2005-04 | -11.44 |
| 2005-05 | 11.37 |
| 2005-06 | -13.62 |
| 2005-07 | 3.6 |
| 2005-08 | -8.77 |
| 2005-09 | 10.39 |
| 2005-10 | 8.04 |
| 2005-11 | 1.12 |
| 2005-12 | 13.34 |
| 2006-01 | 7.49 |
| 2006-02 | -2.97 |
| 2006-03 | -9.34 |
| 2006-04 | 12.16 |
| 2006-05 | -26.96 |
| 2006-06 | 6.04 |
| 2006-07 | -6.09 |
| 2006-08 | 13.78 |
| 2006-09 | 15.47 |
| 2006-10 | 2.11 |
| 2006-11 | 4.99 |
| 2006-12 | 2.39 |
| 2007-01 | -5.47 |
| 2007-02 | 0.98 |
| 2007-03 | 6.24 |
| 2007-04 | -0.34 |
| 2007-05 | 6.02 |
| 2007-06 | -8.87 |
| 2007-07 | 0.35 |
| 2007-08 | 6.11 |
| 2007-09 | 2.13 |
| 2007-10 | 9.71 |
| 2007-11 | -12.03 |
| 2007-12 | 1.4 |
| 2008-01 | -18.25 |
| 2008-02 | -3.66 |
| 2008-03 | 5.77 |
| 2008-04 | 4.78 |
| 2008-05 | 18.16 |
| 2008-06 | -10.6 |
| 2008-07 | 4.98 |
| 2008-08 | 3.58 |
| 2008-09 | -7.84 |
| 2008-10 | -32.51 |
| 2008-11 | -13.06 |
| 2008-12 | -8.07 |
| 2009-01 | -9.3 |
| 2009-02 | -13.52 |
| 2009-03 | 28.08 |
| 2009-04 | 27.86 |
| 2009-05 | 3.03 |
| 2009-06 | 0.43 |
| 2009-07 | 14.56 |
| 2009-08 | -3.08 |
| 2009-09 | 5.16 |
| 2009-10 | -0.3 |
| 2009-11 | 6.5 |
| 2009-12 | 4.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 288.26 | 294.53 | 285.48 | 286.08 | — |
| 2026-08-31 | 287.65 | 294.13 | 286.26 | 292.79 | — |
| 2026-08-27 | 279.16 | 291.18 | 278.37 | 289.15 | — |
| 2026-08-26 | 265.19 | 274.6 | 265.04 | 273.47 | — |
| 2026-08-25 | 270.76 | 275.91 | 269.28 | 273.92 | — |
| 2026-08-24 | 275 | 279 | 273.25 | 276.27 | — |
| 2026-08-21 | 272.37 | 277.1 | 269.92 | 275.3 | — |
| 2026-08-20 | 272.32 | 274.25 | 269.66 | 272.22 | — |
| 2026-08-19 | 262.19 | 275.8 | 261.67 | 272.47 | — |
| 2026-08-18 | 259.93 | 267.39 | 258.19 | 263.14 | — |
| 2026-08-17 | 259.9 | 261.65 | 251.2 | 254.04 | — |
| 2026-08-14 | 273.22 | 273.4 | 261.67 | 264.02 | — |
| 2026-08-13 | 261.61 | 271.86 | 255.85 | 270.49 | — |
| 2026-08-12 | 258.45 | 263.26 | 255.1 | 258.75 | — |
| 2026-08-11 | 270.33 | 272.23 | 262.68 | 263.71 | — |
| 2026-08-10 | 263.05 | 273.13 | 262.14 | 272.96 | — |
| 2026-08-07 | 262.72 | 270.16 | 261.34 | 265.21 | — |
| 2026-08-06 | 251.01 | 260.64 | 250.84 | 260.24 | — |
| 2026-08-05 | 260.07 | 261.01 | 255.55 | 259.32 | — |
| 2026-08-04 | 247.81 | 258.54 | 245.46 | 257.49 | — |
| 2026-08-03 | 258.25 | 262.15 | 251.17 | 251.34 | — |
| 2026-07-31 | 244.91 | 250.7 | 241.31 | 250.41 | — |
| 2026-07-30 | 251.55 | 255.3 | 242.42 | 247.9 | — |
| 2026-07-29 | 249.99 | 266.24 | 248.54 | 263.43 | — |
| 2026-07-28 | 242.85 | 254.06 | 241.69 | 249.18 | — |
| 2026-07-27 | 230.4 | 242.05 | 229.79 | 237.75 | — |
| 2026-07-24 | 216.49 | 226.92 | 216.15 | 225.11 | — |
| 2026-07-23 | 222.3 | 222.75 | 210.88 | 212.17 | — |
| 2026-07-22 | 229.66 | 229.66 | 218 | 218.36 | — |
| 2026-07-21 | 222.84 | 231.5 | 222.3 | 227.16 | — |
| 2026-07-20 | 234.95 | 236.66 | 227.5 | 234.74 | — |
| 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 | — |
| 2026-07-09 | 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 | — |