Adobe Inc. (ADBE) stock
ADBENasdaqServices-Prepackaged SoftwareFiscal year ends November 27
Financials through Q3 FY2026, quarter ended Aug 28, 2026Last filing: 10-Q on Sep 22, 2026Score 20/3056% below fair value
$250.23+2.11 (+0.85%)
Close on Oct 30, 2026Market cap $97.39BP/E 14.0Yield –
Price history
Adobe share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.23
+0.85% on the day
52-week range
$190.12 – $362.71
-31.0% from the high
Change over 52 weeks
-26.2%
From $339.24 on Oct 30, 2025
Average volume
5.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $253.40 | $257.14 | $248.80 | $250.23 | +0.85% | 5,823,508 |
| Oct 29, 2026 | $245.10 | $248.75 | $241.50 | $248.12 | -0.66% | 3,331,109 |
| Oct 28, 2026 | $245.20 | $250.54 | $244.25 | $249.76 | +0.56% | 3,429,777 |
| Oct 27, 2026 | $255.10 | $256.84 | $247.79 | $248.36 | -3.97% | 4,713,074 |
| Oct 26, 2026 | $262.88 | $263.35 | $254.06 | $258.62 | -1.97% | 3,338,391 |
| Oct 23, 2026 | $269.11 | $271.50 | $262.78 | $263.82 | -2.49% | 3,134,938 |
| Oct 22, 2026 | $258.04 | $272.10 | $256.70 | $270.55 | +6.07% | 6,850,889 |
| Oct 21, 2026 | $255.61 | $257.63 | $252.52 | $255.06 | -0.65% | 3,204,920 |
| Oct 20, 2026 | $249.83 | $256.78 | $248.50 | $256.73 | +3.90% | 4,410,285 |
| Oct 19, 2026 | $241.84 | $247.63 | $241.51 | $247.09 | +0.77% | 2,925,178 |
| Oct 16, 2026 | $254.34 | $256.51 | $243.94 | $245.20 | -2.57% | 3,919,180 |
| Oct 15, 2026 | $243.74 | $254.32 | $243.44 | $251.67 | +4.57% | 6,614,918 |
| Oct 14, 2026 | $235.90 | $241.25 | $235.90 | $240.68 | +1.86% | 3,484,439 |
| Oct 13, 2026 | $236.28 | $241.47 | $235.19 | $236.28 | -0.78% | 3,710,549 |
| Oct 12, 2026 | $234.63 | $242.46 | $232.85 | $238.14 | -1.70% | 4,531,042 |
| Oct 9, 2026 | $240.00 | $245.16 | $240.00 | $242.27 | +0.51% | 3,892,791 |
| Oct 8, 2026 | $232.82 | $241.19 | $231.07 | $241.05 | +3.56% | 5,805,888 |
| Oct 7, 2026 | $236.44 | $237.30 | $227.00 | $232.77 | -2.25% | 6,569,937 |
| Oct 6, 2026 | $240.87 | $240.87 | $236.77 | $238.12 | -0.28% | 2,646,684 |
| Oct 5, 2026 | $238.68 | $241.00 | $235.51 | $238.79 | +0.46% | 3,294,129 |
| Oct 2, 2026 | $243.05 | $243.92 | $236.88 | $237.69 | -1.49% | 3,115,208 |
| Oct 1, 2026 | $245.93 | $248.30 | $237.79 | $241.28 | +0.56% | 4,764,485 |
| Sep 30, 2026 | $233.70 | $240.84 | $231.95 | $239.94 | +2.90% | 4,519,854 |
| Sep 29, 2026 | $230.99 | $233.33 | $228.68 | $233.17 | +0.94% | 4,106,559 |
| Sep 28, 2026 | $229.72 | $231.49 | $224.67 | $231.01 | -1.89% | 5,228,681 |
| Sep 25, 2026 | $238.85 | $241.16 | $234.96 | $235.47 | -1.45% | 3,115,375 |
| Sep 24, 2026 | $241.67 | $244.21 | $236.84 | $238.93 | -0.73% | 3,679,800 |
| Sep 23, 2026 | $239.48 | $241.74 | $237.51 | $240.69 | +1.02% | 3,856,271 |
| Sep 22, 2026 | $254.52 | $254.67 | $237.69 | $238.25 | -4.52% | 7,368,200 |
| Sep 21, 2026 | $248.92 | $251.48 | $244.23 | $249.52 | +0.24% | 5,186,608 |
| Sep 18, 2026 | $251.58 | $252.67 | $247.21 | $248.92 | -1.48% | 10,201,070 |
| Sep 17, 2026 | $250.35 | $252.84 | $245.40 | $252.67 | +0.87% | 5,116,531 |
| Sep 16, 2026 | $253.34 | $254.98 | $249.27 | $250.50 | -2.82% | 4,476,061 |
| Sep 15, 2026 | $261.70 | $264.46 | $257.25 | $257.76 | -2.95% | 4,893,782 |
| Sep 14, 2026 | $261.51 | $266.10 | $256.66 | $265.60 | +5.30% | 5,723,344 |
| Sep 11, 2026 | $242.17 | $255.30 | $241.51 | $252.23 | +1.37% | 10,780,430 |
| Sep 10, 2026 | $251.81 | $255.00 | $247.19 | $248.83 | -2.37% | 10,397,170 |
| Sep 9, 2026 | $258.13 | $259.43 | $254.40 | $254.86 | -0.93% | 4,165,480 |
| Sep 8, 2026 | $262.81 | $262.81 | $254.25 | $257.26 | -3.47% | 5,491,058 |
| Sep 4, 2026 | $274.47 | $275.91 | $263.93 | $266.51 | -6.73% | 6,644,829 |
| Sep 3, 2026 | $285.48 | $292.88 | $283.84 | $285.75 | +2.13% | 3,548,252 |
| Sep 2, 2026 | $283.50 | $287.49 | $279.43 | $279.79 | -2.20% | 3,857,183 |
| Sep 1, 2026 | $288.26 | $294.53 | $285.48 | $286.08 | -2.29% | 4,454,523 |
| Aug 31, 2026 | $287.65 | $294.13 | $286.26 | $292.79 | +0.44% | 5,214,252 |
| Aug 28, 2026 | $288.22 | $294.09 | $286.52 | $291.52 | +0.82% | 3,650,841 |
| Aug 27, 2026 | $279.16 | $291.18 | $278.37 | $289.15 | +5.73% | 6,525,257 |
| Aug 26, 2026 | $265.19 | $274.60 | $265.04 | $273.47 | -0.16% | 3,635,877 |
| Aug 25, 2026 | $270.76 | $275.91 | $269.28 | $273.92 | -0.85% | 3,140,195 |
| Aug 24, 2026 | $275.00 | $279.00 | $273.25 | $276.27 | +0.35% | 3,598,911 |
| Aug 21, 2026 | $272.37 | $277.10 | $269.92 | $275.30 | +1.13% | 4,346,427 |
| Aug 20, 2026 | $272.73 | $274.25 | $269.66 | $272.22 | -0.09% | 2,631,358 |
| Aug 19, 2026 | $262.19 | $275.80 | $261.67 | $272.47 | +3.55% | 5,541,782 |
| Aug 18, 2026 | $259.83 | $267.39 | $258.19 | $263.14 | +3.58% | 4,774,075 |
| Aug 17, 2026 | $259.90 | $261.65 | $251.20 | $254.04 | -3.78% | 3,871,095 |
| Aug 14, 2026 | $273.22 | $273.40 | $261.67 | $264.02 | -2.39% | 2,876,275 |
| Aug 13, 2026 | $261.61 | $271.88 | $255.85 | $270.49 | +4.54% | 5,201,571 |
| Aug 12, 2026 | $258.45 | $263.26 | $255.10 | $258.75 | -1.88% | 4,191,713 |
| Aug 11, 2026 | $270.48 | $272.23 | $262.68 | $263.71 | -3.39% | 4,675,172 |
| Aug 10, 2026 | $263.06 | $273.13 | $262.14 | $272.96 | +2.92% | 4,052,624 |
| Aug 7, 2026 | $262.82 | $270.16 | $261.29 | $265.21 | +1.91% | 4,752,642 |
| Aug 6, 2026 | $252.23 | $260.64 | $250.84 | $260.24 | +0.35% | 4,700,554 |
| Aug 5, 2026 | $260.07 | $261.01 | $255.56 | $259.32 | +0.71% | 4,285,520 |
| Aug 4, 2026 | $248.67 | $258.54 | $245.46 | $257.49 | +2.45% | 4,202,988 |
| Aug 3, 2026 | $258.25 | $262.15 | $251.17 | $251.34 | +0.37% | 4,293,791 |
| Jul 31, 2026 | $244.73 | $250.71 | $241.23 | $250.41 | +1.01% | 5,589,512 |
| Jul 30, 2026 | $251.50 | $255.30 | $242.42 | $247.90 | -5.90% | 6,876,993 |
| Jul 29, 2026 | $249.99 | $266.28 | $248.54 | $263.43 | +5.72% | 9,881,783 |
| Jul 28, 2026 | $242.85 | $254.06 | $241.69 | $249.18 | +4.81% | 8,098,747 |
| Jul 27, 2026 | $230.39 | $242.05 | $229.79 | $237.75 | +5.62% | 5,543,598 |
| Jul 24, 2026 | $216.50 | $226.93 | $216.15 | $225.11 | +6.10% | 4,719,923 |
| Jul 23, 2026 | $222.18 | $222.75 | $210.88 | $212.17 | -2.83% | 4,363,216 |
| Jul 22, 2026 | $229.66 | $229.66 | $218.00 | $218.36 | -3.87% | 4,361,285 |
| Jul 21, 2026 | $222.85 | $231.50 | $222.30 | $227.16 | -3.23% | 5,060,612 |
| Jul 20, 2026 | $235.67 | $236.66 | $227.50 | $234.74 | -1.06% | 5,123,677 |
| Jul 17, 2026 | $235.26 | $240.15 | $232.36 | $237.25 | +0.82% | 7,269,910 |
| Jul 16, 2026 | $228.71 | $235.48 | $222.04 | $235.31 | +4.79% | 5,787,325 |
| Jul 15, 2026 | $223.16 | $231.53 | $222.91 | $224.56 | +1.71% | 4,771,436 |
| Jul 14, 2026 | $221.16 | $224.20 | $218.00 | $220.78 | -4.26% | 5,823,430 |
| Jul 13, 2026 | $226.75 | $232.08 | $225.00 | $230.61 | +3.12% | 4,623,962 |
| Jul 10, 2026 | $226.50 | $228.40 | $222.82 | $223.64 | +0.44% | 3,206,786 |
| Jul 9, 2026 | $214.12 | $222.71 | $213.09 | $222.65 | +0.77% | 4,552,937 |
| Jul 8, 2026 | $221.39 | $222.50 | $216.93 | $220.94 | -0.27% | 4,508,412 |
| Jul 7, 2026 | $221.16 | $230.74 | $220.29 | $221.54 | +1.59% | 8,615,002 |
| Jul 6, 2026 | $216.10 | $219.76 | $212.90 | $218.07 | -0.75% | 4,800,154 |
| Jul 2, 2026 | $215.55 | $222.15 | $213.74 | $219.72 | +4.14% | 7,907,502 |
| Jul 1, 2026 | $209.43 | $213.66 | $207.06 | $210.98 | +2.91% | 5,863,760 |
| Jun 30, 2026 | $204.10 | $205.60 | $201.31 | $205.02 | -0.68% | 6,269,459 |
| Jun 29, 2026 | $206.67 | $209.54 | $204.34 | $206.43 | +1.83% | 7,527,269 |
| Jun 26, 2026 | $195.48 | $203.48 | $195.29 | $202.73 | +4.82% | 9,172,074 |
| Jun 25, 2026 | $193.00 | $199.30 | $191.80 | $193.41 | -1.61% | 6,962,337 |
| Jun 24, 2026 | $195.89 | $202.41 | $195.10 | $196.57 | -0.44% | 6,947,366 |
| Jun 23, 2026 | $197.96 | $200.55 | $195.35 | $197.43 | +1.30% | 6,910,453 |
| Jun 22, 2026 | $193.39 | $199.25 | $191.20 | $194.90 | -0.13% | 8,282,579 |
| Jun 18, 2026 | $193.60 | $196.78 | $190.12 | $195.16 | -0.57% | 15,852,480 |
| Jun 17, 2026 | $204.02 | $206.50 | $195.02 | $196.28 | -5.33% | 10,731,470 |
| Jun 16, 2026 | $205.38 | $210.80 | $203.84 | $207.32 | +0.47% | 7,214,557 |
| Jun 15, 2026 | $206.88 | $211.99 | $205.72 | $206.36 | +1.15% | 9,676,899 |
| Jun 12, 2026 | $202.40 | $205.65 | $196.90 | $204.02 | -6.76% | 25,063,670 |
| Jun 11, 2026 | $229.92 | $232.50 | $218.09 | $218.80 | -6.25% | 17,786,880 |
| Jun 10, 2026 | $233.02 | $238.51 | $231.74 | $233.38 | -1.89% | 5,176,916 |
| Jun 9, 2026 | $242.98 | $245.25 | $233.33 | $237.88 | -2.90% | 6,747,403 |
| Jun 8, 2026 | $249.06 | $250.74 | $244.25 | $244.99 | -2.57% | 4,728,032 |
| Jun 5, 2026 | $259.28 | $262.53 | $249.05 | $251.44 | -2.70% | 4,909,175 |
| Jun 4, 2026 | $263.02 | $265.94 | $258.33 | $258.42 | +0.85% | 5,161,943 |
| Jun 3, 2026 | $259.39 | $260.00 | $252.34 | $256.24 | -2.24% | 4,871,308 |
| Jun 2, 2026 | $267.98 | $272.03 | $260.05 | $262.11 | -4.35% | 5,821,801 |
| Jun 1, 2026 | $270.00 | $275.44 | $262.30 | $274.03 | +5.72% | 8,535,314 |
| May 29, 2026 | $245.23 | $260.63 | $244.66 | $259.21 | +7.36% | 10,808,920 |
| May 28, 2026 | $239.57 | $244.76 | $236.66 | $241.44 | +1.34% | 3,396,017 |
| May 27, 2026 | $237.76 | $244.24 | $237.28 | $238.24 | -0.94% | 3,408,880 |
| May 26, 2026 | $242.57 | $243.57 | $238.57 | $240.49 | -1.74% | 3,217,536 |
| May 22, 2026 | $245.89 | $249.77 | $242.71 | $244.76 | +0.27% | 3,783,400 |
| May 21, 2026 | $246.45 | $247.95 | $242.11 | $244.10 | -3.66% | 4,130,996 |
| May 20, 2026 | $250.28 | $253.69 | $246.21 | $253.37 | -0.64% | 4,789,627 |
| May 19, 2026 | $263.33 | $265.09 | $251.81 | $254.99 | -0.25% | 5,854,359 |
| May 18, 2026 | $247.31 | $256.19 | $245.24 | $255.64 | +3.25% | 5,591,752 |
| May 15, 2026 | $241.76 | $248.57 | $240.26 | $247.60 | +4.47% | 6,421,209 |
| May 14, 2026 | $236.24 | $238.24 | $231.74 | $237.01 | +0.40% | 4,991,667 |
| May 13, 2026 | $238.54 | $239.08 | $232.84 | $236.07 | -1.98% | 3,870,192 |
| May 12, 2026 | $247.00 | $247.58 | $240.40 | $240.83 | -2.16% | 3,234,045 |
| May 11, 2026 | $250.53 | $255.41 | $244.69 | $246.15 | -2.72% | 3,225,788 |
| May 8, 2026 | $252.90 | $253.37 | $246.10 | $253.04 | -1.35% | 3,667,468 |
| May 7, 2026 | $254.77 | $259.44 | $252.88 | $256.51 | +2.53% | 4,479,879 |
| May 6, 2026 | $252.02 | $254.40 | $248.28 | $250.17 | -2.13% | 4,452,125 |
| May 5, 2026 | $254.00 | $256.62 | $248.49 | $255.62 | +0.65% | 3,952,461 |
| May 4, 2026 | $249.99 | $255.88 | $247.34 | $253.96 | +1.30% | 5,536,893 |
| May 1, 2026 | $252.00 | $253.56 | $244.10 | $250.71 | +1.87% | 5,068,506 |
| Apr 30, 2026 | $240.10 | $246.68 | $236.28 | $246.10 | +1.04% | 5,129,117 |
| Apr 29, 2026 | $240.97 | $243.62 | $238.67 | $243.57 | +0.15% | 2,664,518 |
| Apr 28, 2026 | $242.13 | $245.26 | $241.16 | $243.20 | +1.63% | 4,641,728 |
| Apr 27, 2026 | $240.77 | $245.88 | $239.11 | $239.31 | -2.50% | 5,067,713 |
| Apr 24, 2026 | $239.77 | $245.66 | $238.42 | $245.44 | +2.70% | 6,492,913 |
| Apr 23, 2026 | $244.88 | $246.54 | $233.52 | $238.98 | -6.63% | 9,616,953 |
| Apr 22, 2026 | $254.80 | $258.75 | $251.90 | $255.94 | +3.54% | 7,111,008 |
| Apr 21, 2026 | $247.00 | $254.75 | $245.10 | $247.18 | -0.58% | 5,779,652 |
| Apr 20, 2026 | $249.49 | $251.63 | $245.34 | $248.63 | +1.71% | 5,249,971 |
| Apr 17, 2026 | $254.08 | $254.08 | $243.50 | $244.45 | -1.49% | 6,194,232 |
| Apr 16, 2026 | $253.05 | $254.51 | $245.78 | $248.16 | +1.43% | 5,229,487 |
| Apr 15, 2026 | $241.17 | $245.93 | $239.20 | $244.66 | +3.79% | 4,749,594 |
| Apr 14, 2026 | $241.99 | $244.01 | $233.00 | $235.72 | -1.83% | 6,307,478 |
| Apr 13, 2026 | $227.14 | $240.19 | $226.50 | $240.11 | +6.55% | 6,115,751 |
| Apr 10, 2026 | $229.90 | $231.04 | $224.13 | $225.35 | -2.00% | 5,889,240 |
| Apr 9, 2026 | $235.60 | $236.30 | $227.70 | $229.94 | -3.92% | 6,802,449 |
| Apr 8, 2026 | $244.30 | $247.44 | $237.99 | $239.31 | -0.35% | 4,040,080 |
| Apr 7, 2026 | $244.17 | $244.77 | $238.72 | $240.14 | -1.72% | 3,331,009 |
| Apr 6, 2026 | $242.84 | $246.70 | $240.23 | $244.36 | +0.59% | 2,757,702 |
| Apr 2, 2026 | $242.46 | $245.01 | $237.72 | $242.92 | +0.64% | 3,588,792 |
| Apr 1, 2026 | $241.96 | $243.48 | $235.00 | $241.37 | -0.70% | 3,746,693 |
| Mar 31, 2026 | $241.67 | $244.03 | $239.51 | $243.08 | +0.81% | 4,575,911 |
| Mar 30, 2026 | $236.78 | $243.28 | $236.73 | $241.13 | +2.68% | 4,410,159 |
| Mar 27, 2026 | $239.79 | $239.79 | $233.16 | $234.84 | -2.51% | 4,429,433 |
| Mar 26, 2026 | $234.92 | $243.95 | $234.28 | $240.88 | +1.53% | 4,715,277 |
| Mar 25, 2026 | $241.20 | $243.58 | $233.79 | $237.25 | -0.68% | 5,441,648 |
| Mar 24, 2026 | $245.91 | $246.20 | $237.38 | $238.87 | -3.54% | 6,268,313 |
| Mar 23, 2026 | $248.95 | $251.02 | $246.22 | $247.64 | -0.21% | 4,080,460 |
| Mar 20, 2026 | $242.80 | $249.09 | $241.00 | $248.15 | +0.88% | 10,467,280 |
| Mar 19, 2026 | $246.96 | $250.40 | $244.27 | $245.99 | -0.00% | 4,459,828 |
| Mar 18, 2026 | $252.46 | $254.49 | $245.18 | $246.00 | -3.23% | 7,305,642 |
| Mar 17, 2026 | $252.99 | $258.91 | $252.14 | $254.20 | +0.93% | 6,456,240 |
| Mar 16, 2026 | $248.25 | $256.37 | $244.55 | $251.86 | +1.02% | 11,679,170 |
| Mar 13, 2026 | $249.00 | $256.70 | $247.16 | $249.32 | -7.58% | 17,406,380 |
| Mar 12, 2026 | $273.35 | $276.28 | $269.20 | $269.78 | -1.43% | 10,894,990 |
| Mar 11, 2026 | $277.93 | $280.38 | $269.25 | $273.71 | -0.52% | 4,862,412 |
| Mar 10, 2026 | $281.82 | $282.40 | $268.37 | $275.13 | -2.59% | 4,591,633 |
| Mar 9, 2026 | $281.32 | $285.20 | $277.90 | $282.44 | -0.42% | 4,728,359 |
| Mar 6, 2026 | $280.28 | $283.85 | $276.05 | $283.62 | +0.67% | 4,802,278 |
| Mar 5, 2026 | $275.40 | $285.36 | $275.40 | $281.74 | +3.16% | 5,822,261 |
| Mar 4, 2026 | $271.51 | $276.67 | $270.34 | $273.12 | +0.79% | 4,329,153 |
| Mar 3, 2026 | $260.05 | $272.83 | $260.05 | $270.99 | +3.88% | 6,206,582 |
| Mar 2, 2026 | $257.60 | $264.22 | $257.06 | $260.88 | -0.58% | 3,486,901 |
| Feb 27, 2026 | $254.02 | $262.75 | $253.06 | $262.41 | +1.30% | 5,098,206 |
| Feb 26, 2026 | $261.59 | $263.67 | $256.60 | $259.04 | +0.48% | 6,208,147 |
| Feb 25, 2026 | $253.33 | $257.99 | $250.70 | $257.81 | +1.03% | 5,108,563 |
| Feb 24, 2026 | $245.57 | $258.25 | $244.28 | $255.17 | +3.44% | 5,529,146 |
| Feb 23, 2026 | $254.14 | $254.50 | $244.80 | $246.68 | -4.61% | 7,602,386 |
| Feb 20, 2026 | $255.00 | $262.08 | $254.36 | $258.61 | -0.23% | 6,590,752 |
| Feb 19, 2026 | $263.38 | $265.55 | $257.41 | $259.21 | -1.50% | 3,616,213 |
| Feb 18, 2026 | $260.45 | $263.50 | $257.14 | $263.17 | +1.04% | 5,033,238 |
| Feb 17, 2026 | $265.24 | $269.13 | $255.84 | $260.45 | -1.33% | 5,208,323 |
| Feb 13, 2026 | $262.17 | $265.29 | $257.50 | $263.97 | +0.56% | 6,589,694 |
| Feb 12, 2026 | $258.36 | $262.67 | $251.10 | $262.50 | +2.08% | 8,656,974 |
| Feb 11, 2026 | $263.08 | $264.20 | $255.71 | $257.16 | -2.84% | 8,759,941 |
| Feb 10, 2026 | $266.69 | $270.79 | $263.98 | $264.67 | -0.84% | 5,718,574 |
| Feb 9, 2026 | $267.05 | $269.20 | $262.95 | $266.90 | -0.55% | 6,576,297 |
| Feb 6, 2026 | $271.68 | $275.00 | $265.31 | $268.38 | -0.37% | 5,448,423 |
| Feb 5, 2026 | $277.49 | $281.95 | $268.43 | $269.39 | -3.69% | 6,293,553 |
| Feb 4, 2026 | $267.23 | $282.90 | $264.04 | $279.71 | +2.86% | 8,554,186 |
| Feb 3, 2026 | $282.74 | $284.34 | $271.02 | $271.93 | -7.31% | 8,324,923 |
| Feb 2, 2026 | $297.01 | $299.38 | $290.93 | $293.38 | +0.04% | 4,357,004 |
| Jan 30, 2026 | $291.60 | $295.34 | $290.51 | $293.25 | +0.55% | 5,713,026 |
| Jan 29, 2026 | $291.68 | $293.64 | $284.60 | $291.65 | -2.65% | 7,410,759 |
| Jan 28, 2026 | $299.66 | $303.85 | $297.69 | $299.58 | +0.73% | 3,942,771 |
| Jan 27, 2026 | $303.81 | $304.22 | $292.93 | $297.42 | -2.40% | 4,166,284 |
| Jan 26, 2026 | $301.40 | $306.30 | $301.40 | $304.72 | +1.21% | 4,115,294 |
| Jan 23, 2026 | $301.46 | $303.84 | $299.20 | $301.07 | +0.45% | 4,368,651 |
| Jan 22, 2026 | $296.00 | $301.82 | $295.20 | $299.73 | +1.87% | 4,974,504 |
| Jan 21, 2026 | $290.77 | $294.51 | $288.33 | $294.23 | +1.33% | 5,645,285 |
| Jan 20, 2026 | $294.32 | $295.00 | $288.33 | $290.37 | -1.94% | 6,962,010 |
| Jan 16, 2026 | $304.56 | $304.88 | $295.42 | $296.12 | -2.62% | 8,534,411 |
| Jan 15, 2026 | $304.97 | $305.82 | $301.40 | $304.09 | -0.11% | 4,774,251 |
| Jan 14, 2026 | $308.57 | $309.73 | $302.47 | $304.44 | -1.77% | 5,712,622 |
| Jan 13, 2026 | $322.49 | $323.00 | $307.91 | $309.93 | -5.41% | 7,217,338 |
| Jan 12, 2026 | $327.77 | $330.67 | $323.50 | $327.65 | -1.89% | 3,541,399 |
| Jan 9, 2026 | $335.88 | $335.88 | $328.00 | $333.95 | -1.50% | 3,250,098 |
| Jan 8, 2026 | $337.38 | $343.95 | $334.68 | $339.04 | +0.28% | 3,107,661 |
| Jan 7, 2026 | $336.24 | $342.78 | $334.62 | $338.10 | +0.63% | 3,183,059 |
| Jan 6, 2026 | $330.00 | $336.40 | $329.50 | $335.99 | +1.34% | 3,187,432 |
| Jan 5, 2026 | $330.11 | $334.47 | $327.44 | $331.56 | -0.52% | 5,012,050 |
| Jan 2, 2026 | $350.68 | $351.12 | $331.64 | $333.30 | -4.77% | 5,643,504 |
| Dec 31, 2025 | $351.01 | $352.88 | $349.69 | $349.99 | -0.71% | 2,116,207 |
| Dec 30, 2025 | $352.03 | $355.27 | $350.01 | $352.51 | -0.18% | 2,252,633 |
| Dec 29, 2025 | $353.37 | $356.68 | $351.16 | $353.16 | -0.18% | 2,794,007 |
| Dec 26, 2025 | $352.50 | $356.23 | $352.28 | $353.80 | +0.23% | 1,455,122 |
| Dec 24, 2025 | $352.21 | $354.75 | $351.11 | $352.98 | +0.16% | 1,166,487 |
| Dec 23, 2025 | $357.47 | $359.67 | $350.58 | $352.42 | -1.43% | 3,052,537 |
| Dec 22, 2025 | $355.59 | $359.57 | $354.70 | $357.53 | +0.47% | 2,960,799 |
| Dec 19, 2025 | $355.53 | $357.55 | $351.59 | $355.86 | +0.01% | 8,706,340 |
| Dec 18, 2025 | $355.87 | $358.34 | $351.36 | $355.81 | +0.32% | 3,352,747 |
| Dec 17, 2025 | $347.89 | $357.80 | $347.80 | $354.66 | +1.95% | 4,371,591 |
| Dec 16, 2025 | $350.00 | $355.86 | $345.43 | $347.89 | -0.93% | 4,118,161 |
| Dec 15, 2025 | $352.60 | $355.00 | $343.88 | $351.15 | -1.48% | 5,480,102 |
| Dec 12, 2025 | $351.54 | $362.71 | $349.09 | $356.43 | +1.71% | 5,483,921 |
| Dec 11, 2025 | $341.65 | $357.00 | $333.79 | $350.43 | +2.13% | 10,158,660 |
| Dec 10, 2025 | $342.13 | $347.92 | $340.57 | $343.13 | -0.35% | 6,789,914 |
| Dec 9, 2025 | $341.40 | $347.78 | $338.48 | $344.32 | +1.53% | 4,267,653 |
| Dec 8, 2025 | $347.45 | $348.48 | $338.06 | $339.12 | -2.06% | 4,293,603 |
| Dec 5, 2025 | $330.60 | $348.59 | $329.71 | $346.26 | +5.33% | 7,650,368 |
| Dec 4, 2025 | $328.57 | $330.89 | $324.12 | $328.73 | +0.60% | 3,592,313 |
| Dec 3, 2025 | $321.98 | $326.99 | $320.63 | $326.78 | +1.23% | 3,082,184 |
| Dec 2, 2025 | $321.62 | $325.96 | $318.08 | $322.81 | -0.01% | 3,959,502 |
| Dec 1, 2025 | $316.39 | $326.14 | $316.11 | $322.85 | +0.85% | 3,651,321 |
| Nov 28, 2025 | $317.80 | $322.31 | $317.52 | $320.13 | +0.82% | 1,802,225 |
| Nov 26, 2025 | $319.20 | $321.67 | $316.10 | $317.52 | -0.64% | 3,024,994 |
| Nov 25, 2025 | $317.77 | $321.52 | $315.57 | $319.55 | +0.26% | 3,765,001 |
| Nov 24, 2025 | $325.00 | $325.77 | $318.34 | $318.73 | -1.68% | 5,414,378 |
| Nov 21, 2025 | $313.57 | $327.75 | $311.59 | $324.19 | +3.77% | 4,825,412 |
| Nov 20, 2025 | $318.87 | $323.18 | $312.09 | $312.40 | -1.79% | 3,884,778 |
| Nov 19, 2025 | $323.18 | $323.36 | $315.18 | $318.11 | -1.96% | 3,738,436 |
| Nov 18, 2025 | $323.78 | $326.64 | $320.80 | $324.47 | -0.18% | 3,286,395 |
| Nov 17, 2025 | $331.11 | $332.38 | $324.43 | $325.07 | -1.82% | 3,299,999 |
| Nov 14, 2025 | $332.91 | $333.75 | $328.59 | $331.11 | -0.75% | 2,761,396 |
| Nov 13, 2025 | $335.01 | $340.00 | $332.80 | $333.60 | -1.02% | 3,084,558 |
| Nov 12, 2025 | $333.61 | $338.40 | $333.18 | $337.05 | +1.15% | 2,990,154 |
| Nov 11, 2025 | $329.50 | $334.00 | $329.13 | $333.22 | +1.33% | 2,827,150 |
| Nov 10, 2025 | $328.00 | $329.96 | $325.00 | $328.85 | +0.58% | 3,086,999 |
| Nov 7, 2025 | $325.83 | $331.01 | $323.03 | $326.95 | -0.12% | 4,112,574 |
| Nov 6, 2025 | $333.00 | $333.20 | $324.55 | $327.35 | -2.44% | 3,888,696 |
| Nov 5, 2025 | $332.61 | $336.84 | $331.24 | $335.53 | +0.05% | 2,646,694 |
| Nov 4, 2025 | $335.02 | $340.55 | $332.81 | $335.35 | -0.63% | 3,694,266 |
| Nov 3, 2025 | $340.31 | $342.46 | $332.88 | $337.47 | -0.83% | 3,916,593 |
| Oct 31, 2025 | $338.70 | $341.26 | $336.80 | $340.31 | +0.32% | 3,763,381 |
| Oct 30, 2025 | $338.20 | $344.70 | $333.10 | $339.24 | +0.41% | 4,373,224 |
| Oct 29, 2025 | $355.52 | $355.52 | $337.05 | $337.86 | -6.13% | 6,746,464 |
| Oct 28, 2025 | $360.00 | $363.70 | $357.80 | $359.91 | +0.59% | 3,005,594 |
| Oct 27, 2025 | $355.57 | $358.56 | $352.41 | $357.80 | +1.21% | 2,828,152 |
| Oct 24, 2025 | $357.21 | $358.10 | $353.29 | $353.52 | -0.17% | 2,016,850 |
| Oct 23, 2025 | $352.51 | $354.35 | $348.71 | $354.12 | +0.01% | 2,408,077 |
| Oct 22, 2025 | $355.48 | $360.19 | $352.87 | $354.09 | -0.97% | 3,436,003 |
| Oct 21, 2025 | $343.59 | $358.37 | $343.32 | $357.55 | +4.12% | 4,389,672 |
| Oct 20, 2025 | $334.64 | $344.20 | $334.25 | $343.40 | – | 3,903,166 |
Seasonality
ADBE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -3.1% | -0.3% | 0.8% | 4.9% | 3.7% | 5.1% | 4.5% | -8.6% | 2.6% | 5.8% | -3.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -16.2% | -10.5% | -7.4% | 1.2% | 5.3% | -20.9% | 22.1% | 16.9% | -18.1% | 4.3% | ||
| 2025 | -1.6% | 0.3% | -12.5% | -2.2% | 10.7% | -6.8% | -7.5% | -0.3% | -1.1% | -3.5% | -5.9% | 9.3% |
| 2024 | 3.6% | -9.3% | -9.9% | -8.3% | -3.9% | 24.9% | -0.7% | 4.1% | -9.9% | -7.7% | 7.9% | -13.8% |
| 2023 | 10.0% | -12.5% | 19.0% | -2.0% | 10.7% | 17.0% | 11.7% | 2.4% | -8.8% | 4.3% | 14.8% | -2.4% |
| 2022 | -5.8% | -12.5% | -2.6% | -13.1% | 5.2% | -12.1% | 12.0% | -8.9% | -26.3% | 15.7% | 8.3% | -2.4% |
| 2021 | -8.3% | 0.2% | 3.4% | 6.9% | -0.7% | 16.1% | 6.1% | 6.8% | -13.3% | 13.0% | 3.0% | -15.3% |
| 2020 | 6.5% | -1.7% | -7.8% | 11.1% | 9.3% | 12.6% | 2.1% | 15.5% | -4.5% | -8.8% | 7.0% | 4.5% |
| 2019 | 9.5% | 5.9% | 1.5% | 8.5% | -6.3% | 8.8% | 1.4% | -4.8% | -2.9% | 0.6% | 11.4% | 6.6% |
| 2018 | 14.0% | 4.7% | 3.3% | 2.6% | 12.5% | -2.2% | 0.4% | 7.7% | 2.4% | -9.0% | 2.1% | -9.8% |
| 2017 | 10.1% | 4.4% | 10.0% | 2.8% | 6.1% | -0.3% | 3.6% | 5.9% | -3.9% | 17.4% | 3.6% | -3.4% |