ADBE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.71 |
| 2017 | 0.53 |
| 2017 | 2.71 |
| 2017 | 2.96 |
| 2017 | 1.72 |
| 2017 | 1.89 |
| 2017 | 2.26 |
| 2017 | -0.35 |
| 2017 | 0.86 |
| 2017 | 1.14 |
| 2017 | 4.87 |
| 2017 | 0.56 |
| 2017 | 2.08 |
| 2017 | 0.49 |
| 2017 | -0.97 |
| 2017 | 1.41 |
| 2017 | 0.6 |
| 2017 | 0.4 |
| 2017 |
In the last 52 weeks, ADBE increased in 24 and decreased in 28. The average return for this period was -0.31%, while the median return was -0.77%. Maximum gain was +9.44% on 2025-12-05 and maximum loss was -10.92% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, ADBE increased in 24 and decreased in 28. The average return for this period was -0.31%, while the median return was -0.77%. Maximum gain was +9.44% on 2025-12-05 and maximum loss was -10.92% on 2025-03-14.
In the last 52 weeks, ADBE increased in 24 and decreased in 28. The average return for this period was -0.31%, while the median return was -0.77%. Maximum gain was +9.44% on 2025-12-05 and maximum loss was -10.92% on 2025-03-14.
| 2025-12-26 | 355.6 | 353.8 | -0.5% |
| 2025-12-19 | 352.6 | 355.9 | +0.9% |
| 2025-12-12 | 347.5 | 356.4 | +2.6% |
| 2025-12-05 | 316.4 | 346.3 | +9.4% |
| 2025-11-28 | 325.0 | 320.1 | -1.5% |
| 2025-11-21 | 331.1 | 324.2 | -2.1% |
| 2025-11-14 | 328.0 | 331.1 | +0.9% |
| 2025-11-07 | 340.3 | 327.0 | -3.9% |
| 2025-10-31 | 355.6 | 340.3 | -4.3% |
| 2025-10-24 | 334.6 | 353.5 | +5.6% |
| 2025-10-17 | 339.3 | 333.3 | -1.8% |
| 2025-10-10 | 346.9 | 337.5 | -2.7% |
| 2025-10-03 | 362.0 | 346.7 | -4.2% |
| 2025-09-26 | 364.2 | 360.4 | -1.0% |
| 2025-09-19 | 350.5 | 365.9 | +4.4% |
| 2025-09-12 | 348.9 | 349.4 | +0.1% |
| 2025-09-05 | 350.2 | 349.0 | -0.4% |
| 2025-08-29 | 362.6 | 356.7 | -1.6% |
| 2025-08-22 | 355.7 | 362.1 | +1.8% |
| 2025-08-15 | 334.5 | 354.9 | +6.1% |
| 2025-08-08 | 351.2 | 341.1 | -2.9% |
| 2025-08-01 | 371.0 | 347.8 | -6.3% |
| 2025-07-25 | 366.5 | 370.7 | +1.2% |
| 2025-07-18 | 363.2 | 365.8 | +0.7% |
| 2025-07-11 | 378.9 | 363.4 | -4.1% |
| 2025-07-03 | 387.3 | 379.3 | -2.1% |
| 2025-06-27 | 377.6 | 385.8 | +2.2% |
| 2025-06-20 | 393.0 | 376.9 | -4.1% |
| 2025-06-13 | 417.3 | 391.7 | -6.1% |
| 2025-06-06 | 408.9 | 416.9 | +2.0% |
| 1.09 |
| 2017 | -0.51 |
| 2017 | 3.28 |
| 2017 | 1.18 |
| 2017 | -4.23 |
| 2017 | 3.08 |
| 2017 | 4.77 |
| 2017 | -3.16 |
| 2017 | 0.35 |
| 2017 | 2.78 |
| 2017 | 2.3 |
| 2017 | -1.63 |
| 2017 | 0.92 |
| 2017 | -0.86 |
| 2017 | 0.11 |
| 2017 | 2.3 |
| 2017 | 2.1 |
| 2017 | 0.33 |
| 2017 | -1.34 |
| 2017 | -4.2 |
| 2017 | 0.53 |
| 2017 | 0.89 |
| 2017 | 2.1 |
| 2017 | 16.2 |
| 2017 | 0.94 |
| 2017 | 2.99 |
| 2017 | -0.16 |
| 2017 | 0.96 |
| 2017 | 0.91 |
| 2017 | -2.87 |
| 2017 | -3.75 |
| 2017 | 2.15 |
| 2017 | -1.92 |
| 2017 | 0.5 |
| 2018 | 5.4 |
| 2018 | 5.46 |
| 2018 | -0.1 |
| 2018 | 2.86 |
| 2018 | -2.23 |
| 2018 | -3.13 |
| 2018 | 6.65 |
| 2018 | 4.63 |
| 2018 | -0.71 |
| 2018 | 5.92 |
| 2018 | 1.16 |
| 2018 | -4.21 |
| 2018 | -1.26 |
| 2018 | 1.77 |
| 2018 | 1.81 |
| 2018 | -0.37 |
| 2018 | -1.98 |
| 2018 | 2.35 |
| 2018 | 5.38 |
| 2018 | -1.62 |
| 2018 | 1.55 |
| 2018 | 3.42 |
| 2018 | -0.65 |
| 2018 | 0.02 |
| 2018 | -2.75 |
| 2018 | 1.52 |
| 2018 | 2.96 |
| 2018 | 3.48 |
| 2018 | -0.42 |
| 2018 | -1.11 |
| 2018 | -0.45 |
| 2018 | 0.38 |
| 2018 | -3.33 |
| 2018 | 6.27 |
| 2018 | 0.19 |
| 2018 | -1.06 |
| 2018 | 3.94 |
| 2018 | -5.13 |
| 2018 | 3.83 |
| 2018 | -3.14 |
| 2018 | -4.95 |
| 2018 | -1.33 |
| 2018 | -0.08 |
| 2018 | -4.4 |
| 2018 | 2.02 |
| 2018 | -2.15 |
| 2018 | -5.03 |
| 2018 | 9.47 |
| 2018 | -8.71 |
| 2018 | -3.14 |
| 2018 | -7.99 |
| 2018 | 7.84 |
| 2019 | 0.28 |
| 2019 | 3.31 |
| 2019 | 5.18 |
| 2019 | -0.07 |
| 2019 | 2.65 |
| 2019 | 3.4 |
| 2019 | 0.22 |
| 2019 | -0.03 |
| 2019 | 0.96 |
| 2019 | -4.48 |
| 2019 | 0.43 |
| 2019 | 1 |
| 2019 | 2.81 |
| 2019 | -0.89 |
| 2019 | 1.84 |
| 2019 | -0.47 |
| 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 | — |