Want to see ADBE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2026
253.40
257.14
248.80
250.23
250.23
+0.85%
5,730,224
1.25
Oct 29, 2026
245.10
248.75
241.50
248.12
248.12
-0.66%
3,250,436
0.71
Oct 28, 2026
245.20
250.54
244.25
249.76
249.76
+0.56%
3,374,099
0.73
Oct 27, 2026
255.10
256.84
247.79
248.36
248.36
-3.97%
4,707,680
1.01
Oct 26, 2026
262.88
263.35
254.06
258.62
258.62
-1.97%
3,252,490
0.68
Oct 23, 2026
269.11
271.50
262.78
263.82
263.82
-2.49%
3,128,696
0.64
Oct 22, 2026
258.04
272.10
256.70
270.55
270.55
+6.07%
6,761,564
1.40
Oct 21, 2026
255.61
257.63
252.52
255.06
255.06
-0.65%
3,204,920
0.66
Oct 20, 2026
249.83
256.78
248.50
256.73
256.73
+3.90%
4,410,285
0.91
Oct 19, 2026
241.84
247.63
241.51
247.09
247.09
+0.77%
2,924,130
0.60
Oct 16, 2026
254.34
256.51
243.94
245.20
245.20
-2.57%
3,916,293
0.80
Oct 15, 2026
243.74
254.32
243.44
251.67
251.67
+4.57%
6,614,918
1.35
Oct 14, 2026
235.90
241.25
235.90
240.68
240.68
+1.86%
3,484,439
0.70
Oct 13, 2026
236.28
241.47
235.19
236.28
236.28
-0.78%
3,710,549
0.75
Oct 12, 2026
234.63
242.46
232.85
238.14
238.14
-1.70%
4,531,042
0.91
Oct 09, 2026
240.00
245.16
240.00
242.27
242.27
+0.51%
3,892,791
0.78
Oct 08, 2026
232.82
241.19
231.07
241.05
241.05
+3.56%
5,805,888
1.16
Oct 07, 2026
236.44
237.30
227.00
232.77
232.77
-2.25%
6,569,937
1.33
Oct 06, 2026
240.87
240.87
236.77
238.12
238.12
-0.28%
2,646,684
0.53
Oct 05, 2026
238.68
241.00
235.51
238.79
238.79
+0.46%
3,288,559
0.66
Oct 02, 2026
243.05
243.92
236.88
237.69
237.69
-1.49%
3,115,208
0.61
Oct 01, 2026
245.93
248.30
237.79
241.28
241.28
+0.56%
4,495,073
0.88
Sep 30, 2026
233.70
240.84
231.95
239.94
239.94
+2.90%
4,519,854
0.90
Sep 29, 2026
230.99
233.33
228.68
233.17
233.17
+0.94%
4,106,559
0.81
Sep 28, 2026
229.72
231.49
224.67
231.01
231.01
-1.89%
5,228,681
1.03
Sep 25, 2026
238.85
241.16
234.96
235.47
235.47
-1.45%
3,115,375
0.61
Sep 24, 2026
241.67
244.21
236.84
238.93
238.93
-0.73%
3,679,800
0.71
Sep 23, 2026
239.48
241.74
237.51
240.69
240.69
+1.02%
3,856,271
0.73
Sep 22, 2026
254.52
254.67
237.69
238.25
238.25
-4.52%
7,368,200
1.40
Sep 21, 2026
248.92
251.48
244.23
249.52
249.52
+0.24%
5,186,608
0.98
Sep 18, 2026
251.58
252.67
247.21
248.92
248.92
-1.48%
10,201,070
1.95
Sep 17, 2026
250.35
252.84
245.40
252.67
252.67
+0.87%
4,930,556
0.93
Sep 16, 2026
253.34
254.98
249.27
250.50
250.50
-2.82%
4,476,061
0.82
Sep 15, 2026
261.70
264.46
257.25
257.76
257.76
-2.95%
4,893,782
0.88
Sep 14, 2026
261.51
266.10
256.66
265.60
265.60
+5.30%
5,723,344
1.02
Sep 11, 2026
242.17
255.30
241.51
252.23
252.23
+1.37%
10,780,430
1.93
Sep 10, 2026
251.81
255.00
247.19
248.83
248.83
-2.37%
10,397,170
1.79
Sep 09, 2026
258.13
259.43
254.40
254.86
254.86
-0.93%
4,165,480
0.69
Sep 08, 2026
262.81
262.81
254.25
257.26
257.26
-3.47%
5,491,058
0.91
Sep 07, 2026
274.47
275.91
263.93
266.51
266.51
0.00%
0
0.00
Sep 04, 2026
274.47
275.91
263.93
266.51
266.51
-6.73%
6,644,829
1.09
Sep 03, 2026
285.48
292.88
283.84
285.75
285.75
+2.13%
3,504,941
0.57
Sep 02, 2026
283.50
287.49
279.43
279.79
279.79
-2.20%
3,857,183
0.63
Sep 01, 2026
288.26
294.53
285.48
286.08
286.08
-2.29%
4,443,177
0.72
Aug 31, 2026
287.65
294.13
286.26
292.79
292.79
+0.44%
5,214,252
0.85
Aug 28, 2026
288.22
294.09
286.52
291.52
291.52
+0.82%
3,648,720
0.59
Aug 27, 2026
279.16
291.18
278.37
289.15
289.15
+5.73%
6,525,257
1.04
Aug 26, 2026
265.19
274.60
265.04
273.47
273.47
-0.16%
3,635,877
0.58
Aug 25, 2026
270.76
275.91
269.28
273.92
273.92
-0.85%
3,132,536
0.50
Aug 24, 2026
275.00
279.00
273.25
276.27
276.27
+0.35%
3,598,911
0.57
Rows: