ADBE Weekly Statistics
ADBE weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 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 | 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 |
|---|---|---|---|---|---|
| 2026-10-09 | 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 | — |