Adobe Inc.ADBE · NASDAQ · USD
Market performance
2026-10-30 · NASDAQ · USD$250.23
+2.11 (+0.85%)2025-10-302026-10-30
Trading days502 Volume (shares)5,823,508.8449 Day range$248.80 – $257.14
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 253.4 | 257.1416 | 248.8 | 250.23 | 5,823,508.8449 |
| 2026-10-29 | 245.1 | 248.75 | 241.5 | 248.12 | 3,331,110 |
| 2026-10-28 | 245.2 | 250.54 | 244.252 | 249.76 | 3,429,777.6352 |
| 2026-10-27 | 255.1 | 256.84 | 247.79 | 248.36 | 4,713,074.5558 |
| 2026-10-26 | 262.88 | 263.35 | 254.06 | 258.62 | 3,338,391.5302 |
| 2026-10-23 | 269.11 | 271.5 | 262.78 | 263.82 | 3,134,938.2676 |
| 2026-10-22 | 258.04 | 272.1 | 256.695 | 270.55 | 6,850,889.4079 |
| 2026-10-21 | 255.61 | 257.63 | 252.52 | 255.06 | 3,204,920.9668 |
| 2026-10-20 | 249.83 | 256.78 | 248.5 | 256.73 | 4,410,285.3121 |
| 2026-10-19 | 241.84 | 247.63 | 241.51 | 247.09 | 2,925,178.9039 |
| 2026-10-16 | 254.34 | 256.5099 | 243.94 | 245.2 | 3,919,180.1194 |
| 2026-10-15 | 243.74 | 254.32 | 243.435 | 251.67 | 6,614,918.3818 |
| 2026-10-14 | 235.9 | 241.25 | 235.9 | 240.68 | 3,484,439.8204 |
| 2026-10-13 | 236.28 | 241.47 | 235.19 | 236.28 | 3,710,549.6476 |
| 2026-10-12 | 234.625 | 242.46 | 232.85 | 238.14 | 4,531,042.3629 |
| 2026-10-09 | 240 | 245.16 | 240 | 242.27 | 3,892,791.1929 |
| 2026-10-08 | 232.82 | 241.19 | 231.07 | 241.05 | 5,805,888.4208 |
| 2026-10-07 | 236.44 | 237.3 | 227 | 232.77 | 6,569,937.5221 |
| 2026-10-06 | 240.87 | 240.87 | 236.77 | 238.12 | 2,646,684.7216 |
| 2026-10-05 | 238.68 | 241 | 235.51 | 238.785 | 3,294,129.7921 |
| 2026-10-02 | 243.05 | 243.92 | 236.88 | 237.69 | 3,115,208.0549 |
| 2026-10-01 | 245.93 | 248.3 | 237.785 | 241.28 | 4,764,485.8165 |
| 2026-09-30 | 233.7 | 240.84 | 231.95 | 239.94 | 4,519,854.6869 |
| 2026-09-29 | 230.99 | 233.33 | 228.68 | 233.17 | 4,106,559.9959 |
| 2026-09-28 | 229.72 | 231.49 | 224.67 | 231.01 | 5,228,681.9149 |
| 2026-09-25 | 238.85 | 241.16 | 234.96 | 235.47 | 3,115,375.2268 |
| 2026-09-24 | 241.67 | 244.21 | 236.84 | 238.93 | 3,679,800.0495 |
| 2026-09-23 | 239.48 | 241.74 | 237.51 | 240.69 | 3,856,271.2574 |
| 2026-09-22 | 254.52 | 254.67 | 237.69 | 238.25 | 7,368,200.4774 |
| 2026-09-21 | 248.92 | 251.48 | 244.23 | 249.52 | 5,186,608.8956 |
| 2026-09-18 | 251.582 | 252.67 | 247.21 | 248.92 | 10,201,072.3972 |
| 2026-09-17 | 250.345 | 252.84 | 245.401 | 252.67 | 5,116,531.0508 |
| 2026-09-16 | 253.34 | 254.98 | 249.27 | 250.5 | 4,476,061.673 |
| 2026-09-15 | 261.7 | 264.4646 | 257.25 | 257.76 | 4,893,782.217 |
| 2026-09-14 | 261.51 | 266.1 | 256.66 | 265.6 | 5,723,344.9211 |
| 2026-09-11 | 242.17 | 255.3 | 241.51 | 252.23 | 10,780,432.3133 |
| 2026-09-10 | 251.81 | 255 | 247.19 | 248.83 | 10,397,169.9717 |
| 2026-09-09 | 258.125 | 259.43 | 254.4 | 254.86 | 4,165,480.8423 |
| 2026-09-08 | 262.805 | 262.805 | 254.25 | 257.26 | 5,491,058.2038 |
| 2026-09-04 | 274.47 | 275.91 | 263.93 | 266.51 | 6,644,829.0505 |
| 2026-09-03 | 285.48 | 292.88 | 283.8432 | 285.75 | 3,548,252.3461 |
| 2026-09-02 | 283.5 | 287.49 | 279.425 | 279.79 | 3,857,183.6935 |
| 2026-09-01 | 288.26 | 294.53 | 285.48 | 286.08 | 4,454,523.574 |
| 2026-08-31 | 287.65 | 294.13 | 286.26 | 292.79 | 5,214,252.9227 |
| 2026-08-28 | 288.215 | 294.0865 | 286.52 | 291.52 | 3,650,841.4356 |
| 2026-08-27 | 279.16 | 291.175 | 278.37 | 289.15 | 6,525,257.6937 |
| 2026-08-26 | 265.19 | 274.6 | 265.035 | 273.47 | 3,635,877.5176 |
| 2026-08-25 | 270.755 | 275.91 | 269.28 | 273.92 | 3,140,195.5494 |
| 2026-08-24 | 275 | 279 | 273.245 | 276.27 | 3,598,911.2542 |
| 2026-08-21 | 272.37 | 277.0995 | 269.915 | 275.3 | 4,346,427.0783 |