Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adobe Inc. logo
ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADBE: Adobe Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 260.8634
CLOSE 260.2459

Low

LOW 190.12

High

HIGH 351.12
DATEOPENHIGHLOWCLOSE
01/02/2026350.68351.12331.64333.3
01/05/2026330.11334.47327.44331.56
01/06/2026330336.4329.5335.99
01/07/2026336.24342.78334.62338.1
01/08/2026337.38343.95334.68339.04
01/09/2026335.88335.88328333.95
01/12/2026327.77330.67323.5327.65
01/13/2026322.49323307.91309.93
01/14/2026308.57309.73302.47304.44
01/15/2026304.97305.82301.4304.09
01/16/2026304.56304.88295.42296.12
01/20/2026294.32295288.33290.37
01/21/2026290.77294.51288.33294.23
01/22/2026296301.82295.2299.73
01/23/2026301.46303.84299.2301.07
01/26/2026301.4306.3301.4304.72
01/27/2026303.81304.21292.93297.42
01/28/2026299.66303.85297.69299.58
01/29/2026291.68293.64284.6291.65
01/30/2026291.6295.34290.51293.25
02/02/2026297.01299.38290.93293.38
02/03/2026282.74284.34271.02271.93
02/04/2026267.23282.9264.04279.71
02/05/2026277.49281.95268.43269.39
02/06/2026271.68275265.31268.38
02/09/2026267.05269.2262.95266.9
02/10/2026266.69270.79263.98264.67
02/11/2026263.08264.2255.71257.16
02/12/2026258.36262.67251.1262.5
02/13/2026262.17265.29257.5263.97
02/17/2026265.24269.13255.84260.45
02/18/2026260.45263.5257.14263.17
02/19/2026263.38265.55257.41259.21
02/20/2026255262.08254.36258.61
02/23/2026254.14254.5244.8246.68
02/24/2026245.57258.25244.28255.17
02/25/2026253.33257.99250.7257.81
02/26/2026261.59263.67256.6259.04
02/27/2026254.02262.75253.06262.41
03/02/2026257.6264.22257.06260.88
03/03/2026260.05272.83260.05270.99
03/04/2026271.51276.67270.34273.12
03/05/2026275.4285.36275.4281.74
03/06/2026280.28283.85276.05283.62
03/09/2026281.32285.2277.9282.44
03/10/2026281.82282.4268.37275.13
03/11/2026277.93280.38269.25273.71
03/12/2026273.35276.28269.2269.78
03/13/2026249256.7247.16249.32
03/16/2026248.25256.37244.55251.86
03/17/2026252.99258.91252.14254.2
03/18/2026252.46254.49245.18246
03/19/2026246.96250.4244.27245.99
03/20/2026242.8249.09241248.15
03/23/2026248.95251.02246.22247.64
03/24/2026245.91246.2237.38238.87
03/25/2026241.2243.58233.79237.25
03/26/2026234.92243.95234.28240.88
03/27/2026239.79239.79233.16234.84
03/30/2026236.78243.28236.73241.13
03/31/2026241.67244.03239.51243.08
04/01/2026241.96243.48235241.37
04/02/2026242.46245.01237.72242.92
04/06/2026242.84246.7240.23244.36
04/07/2026244.17244.77238.72240.14
04/08/2026244.3247.44237.99239.31
04/09/2026235.6236.3227.7229.94
04/10/2026229.9231.04224.13225.35
04/13/2026227.14240.19226.5240.11
04/14/2026241.99244.01233235.72
04/15/2026241.17245.93239.2244.66
04/16/2026253.05254.51245.78248.16
04/17/2026254.08254.08243.5244.45
04/20/2026249.49251.63245.34248.63
04/21/2026247254.75245.1247.18
04/22/2026254.8258.75251.9255.94
04/23/2026244.88246.54233.52238.98
04/24/2026239.77245.66238.42245.44
04/27/2026240.77245.88239.11239.31
04/28/2026242.13245.26241.16243.2
04/29/2026240.97243.62238.67243.57
04/30/2026240.1246.68236.28246.1
05/01/2026252253.56244.1250.71
05/04/2026249.99255.88247.34253.96
05/05/2026254256.62248.49255.62
05/06/2026252.02254.4248.28250.17
05/07/2026254.77259.44252.88256.51
05/08/2026252.9253.37246.1253.04
05/11/2026250.53255.41244.69246.15
05/12/2026247247.58240.4240.83
05/13/2026238.54239.08232.84236.07
05/14/2026236.24238.24231.74237.01
05/15/2026241.76248.57240.26247.6
05/18/2026247.31256.19245.24255.64
05/19/2026263.33265.09251.81254.99
05/20/2026250.28253.69246.21253.37
05/21/2026246.45247.95242.11244.1
05/22/2026245.89249.77242.71244.76
05/26/2026242.57243.57238.57240.49
05/27/2026237.76244.24237.28238.24
05/28/2026239.57244.76236.66241.44
05/29/2026245.23260.63244.66259.21
06/01/2026270275.44262.3274.03
06/02/2026267.98272.03260.05262.11
06/03/2026259.39260252.34256.24
06/04/2026263.02265.94258.33258.42
06/05/2026259.28262.53249.05251.44
06/08/2026249.06250.74244.25244.99
06/09/2026242.98245.25233.33237.88
06/10/2026233.02238.51231.74233.38
06/11/2026229.92232.5218.09218.8
06/12/2026202.4205.65196.9204.02
06/15/2026206.88211.99205.72206.36
06/16/2026205.38210.8203.84207.32
06/17/2026204.02206.5195.02196.28
06/18/2026193.6196.78190.12195.16