Want to see ADBE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 21, 2026
272.37
277.10
269.92
275.30
275.30
+1.13%
4,346,427
0.69
Aug 20, 2026
272.73
274.25
269.66
272.22
272.22
-0.09%
2,591,922
0.41
Aug 19, 2026
262.19
275.80
261.67
272.47
272.47
+3.55%
5,541,782
0.88
Aug 18, 2026
259.83
267.39
258.19
263.14
263.14
+3.58%
4,769,911
0.76
Aug 17, 2026
259.90
261.65
251.20
254.04
254.04
-3.78%
3,871,095
0.61
Aug 14, 2026
273.22
273.40
261.67
264.02
264.02
-2.39%
2,876,275
0.45
Aug 13, 2026
261.61
271.88
255.85
270.49
270.49
+4.54%
5,196,944
0.81
Aug 12, 2026
258.45
263.26
255.10
258.75
258.75
-1.88%
4,191,713
0.66
Aug 11, 2026
270.48
272.23
262.68
263.71
263.71
-3.39%
4,675,172
0.73
Aug 10, 2026
263.06
273.13
262.14
272.96
272.96
+2.92%
4,052,624
0.64
Aug 07, 2026
262.82
270.16
261.29
265.21
265.21
+1.91%
4,752,642
0.75
Aug 06, 2026
252.23
260.64
250.84
260.24
260.24
+0.35%
4,700,554
0.74
Aug 05, 2026
260.07
261.01
255.56
259.32
259.32
+0.71%
4,285,520
0.68
Aug 04, 2026
248.67
258.54
245.46
257.49
257.49
+2.45%
4,125,480
0.65
Aug 03, 2026
258.25
262.15
251.17
251.34
251.34
+0.37%
4,231,423
0.67
Jul 31, 2026
244.73
250.71
241.23
250.41
250.41
+1.01%
5,589,512
0.88
Jul 30, 2026
251.50
255.30
242.42
247.90
247.90
-5.90%
6,863,271
1.09
Jul 29, 2026
249.99
266.28
248.54
263.43
263.43
+5.72%
9,881,783
1.59
Jul 28, 2026
242.85
254.06
241.69
249.18
249.18
+4.81%
8,098,747
1.32
Jul 27, 2026
230.39
242.05
229.79
237.75
237.75
+5.62%
5,536,412
0.90
Jul 24, 2026
216.50
226.93
216.15
225.11
225.11
+6.10%
4,719,923
0.77
Jul 23, 2026
222.18
222.75
210.88
212.17
212.17
-2.83%
4,363,216
0.70
Jul 22, 2026
229.66
229.66
218.00
218.36
218.36
-3.87%
4,361,285
0.69
Jul 21, 2026
222.85
231.50
222.30
227.16
227.16
-3.23%
5,046,527
0.80
Jul 20, 2026
235.67
236.66
227.50
234.74
234.74
-1.06%
5,123,677
0.81
Jul 17, 2026
235.26
240.15
232.36
237.25
237.25
+0.82%
7,269,910
1.16
Jul 16, 2026
228.71
235.48
222.04
235.31
235.31
+4.79%
5,787,325
0.92
Jul 15, 2026
223.16
231.53
222.91
224.56
224.56
+1.71%
4,771,436
0.76
Jul 14, 2026
221.16
224.20
218.00
220.78
220.78
-4.26%
5,823,430
0.93
Jul 13, 2026
226.75
232.08
225.00
230.61
230.61
+3.12%
4,618,344
0.73
Jul 10, 2026
226.50
228.40
222.82
223.64
223.64
+0.44%
3,199,021
0.50
Jul 09, 2026
214.12
222.71
213.09
222.65
222.65
+0.77%
4,552,937
0.71
Jul 08, 2026
221.39
222.50
216.93
220.94
220.94
-0.27%
4,508,412
0.71
Jul 07, 2026
221.16
230.74
220.29
221.54
221.54
+1.59%
8,615,002
1.37
Jul 06, 2026
216.10
219.76
212.90
218.07
218.07
-0.75%
4,800,154
0.77
Jul 03, 2026
215.55
222.15
213.74
219.72
219.72
0.00%
0
0.00
Jul 02, 2026
215.55
222.15
213.74
219.72
219.72
+4.14%
7,907,502
1.28
Rows: