Adobe Systems Incorporated (ADBE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 262.82 | 270.16 | 261.29 | 265.21 | +1.91% | 4,750,600 |
| 2026-08-06 | 252.23 | 260.64 | 250.84 | 260.24 | +0.35% | 4,700,600 |
| 2026-08-05 | 260.07 | 261.01 | 255.56 | 259.32 | +0.71% | 4,285,500 |
| 2026-08-04 | 248.67 | 258.54 | 245.46 | 257.49 | +2.45% | 4,203,000 |
| 2026-08-03 | 258.25 | 262.15 | 251.17 | 251.34 | +0.37% | 4,293,800 |
| 2026-07-31 | 244.73 | 250.71 | 241.23 | 250.41 | +1.01% | 5,589,500 |
| 2026-07-30 | 251.50 | 255.30 | 242.42 | 247.90 | -5.90% | 6,869,000 |
| 2026-07-29 | 249.99 | 266.28 | 248.54 | 263.43 | +5.72% | 9,881,800 |
| 2026-07-28 | 242.85 | 254.06 | 241.69 | 249.18 | +4.81% | 8,098,700 |
| 2026-07-27 | 230.39 | 242.05 | 229.79 | 237.75 | +5.62% | 5,541,200 |
| 2026-07-24 | 216.50 | 226.93 | 216.15 | 225.11 | +6.10% | 4,719,900 |
| 2026-07-23 | 222.18 | 222.75 | 210.88 | 212.17 | -2.83% | 4,363,200 |
| 2026-07-22 | 229.66 | 229.66 | 218.00 | 218.36 | -3.87% | 4,361,300 |
| 2026-07-21 | 222.85 | 231.50 | 222.30 | 227.16 | -3.23% | 5,060,600 |
| 2026-07-20 | 235.67 | 236.66 | 227.50 | 234.74 | -1.06% | 5,123,700 |
| 2026-07-17 | 235.26 | 240.15 | 232.36 | 237.25 | +0.82% | 7,269,900 |
| 2026-07-16 | 228.71 | 235.48 | 222.04 | 235.31 | +4.79% | 5,787,300 |
| 2026-07-15 | 223.16 | 231.53 | 222.91 | 224.56 | +1.71% | 4,771,400 |
| 2026-07-14 | 221.16 | 224.20 | 218.00 | 220.78 | -4.26% | 5,823,400 |
| 2026-07-13 | 226.75 | 232.08 | 225.00 | 230.61 | +3.12% | 4,624,000 |
| 2026-07-10 | 226.50 | 228.40 | 222.82 | 223.64 | +0.44% | 3,206,800 |
| 2026-07-09 | 214.12 | 222.71 | 213.09 | 222.65 | +0.77% | 4,552,900 |
| 2026-07-08 | 221.39 | 222.50 | 216.93 | 220.94 | -0.27% | 4,508,400 |
| 2026-07-07 | 221.16 | 230.74 | 220.29 | 221.54 | +1.59% | 8,615,000 |
| 2026-07-06 | 216.10 | 219.76 | 212.90 | 218.07 | -0.75% | 4,800,200 |
| 2026-07-02 | 215.55 | 222.15 | 213.74 | 219.72 | +4.14% | 7,903,100 |
| 2026-07-01 | 209.43 | 213.66 | 207.06 | 210.98 | +2.91% | 5,863,800 |
| 2026-06-30 | 204.10 | 205.60 | 201.31 | 205.02 | -0.68% | 6,269,500 |
| 2026-06-29 | 206.67 | 209.54 | 204.34 | 206.43 | +1.83% | 7,527,300 |
| 2026-06-26 | 195.48 | 203.48 | 195.29 | 202.73 | +4.82% | 9,172,100 |
| 2026-06-25 | 193.00 | 199.30 | 191.80 | 193.41 | -1.61% | 6,957,500 |
| 2026-06-24 | 195.89 | 202.41 | 195.10 | 196.57 | -0.44% | 6,947,400 |
| 2026-06-23 | 197.96 | 200.55 | 195.35 | 197.43 | +1.30% | 6,910,500 |
| 2026-06-22 | 193.39 | 199.25 | 191.20 | 194.90 | -0.13% | 8,282,600 |
| 2026-06-18 | 193.60 | 196.78 | 190.12 | 195.16 | -0.57% | 15,852,500 |
| 2026-06-17 | 204.02 | 206.50 | 195.02 | 196.28 | -5.33% | 10,731,500 |
| 2026-06-16 | 205.38 | 210.80 | 203.84 | 207.32 | +0.47% | 7,214,600 |
| 2026-06-15 | 206.88 | 211.99 | 205.72 | 206.36 | +1.15% | 9,676,900 |
| 2026-06-12 | 202.40 | 205.65 | 196.90 | 204.02 | -6.76% | 25,030,700 |
| 2026-06-11 | 229.92 | 232.50 | 218.09 | 218.80 | -6.25% | 17,786,900 |
| 2026-06-10 | 233.02 | 238.51 | 231.74 | 233.38 | -1.89% | 5,176,900 |
| 2026-06-09 | 242.98 | 245.25 | 233.33 | 237.88 | -2.90% | 6,747,400 |
| 2026-06-08 | 249.06 | 250.74 | 244.25 | 244.99 | -2.57% | 4,728,000 |
| 2026-06-05 | 259.28 | 262.53 | 249.05 | 251.44 | -2.70% | 4,909,200 |
| 2026-06-04 | 263.02 | 265.94 | 258.33 | 258.42 | +0.85% | 5,161,900 |
| 2026-06-03 | 259.39 | 260.00 | 252.34 | 256.24 | -2.24% | 4,871,300 |
| 2026-06-02 | 267.98 | 272.03 | 260.05 | 262.11 | -4.35% | 5,821,800 |
| 2026-06-01 | 270.00 | 275.44 | 262.30 | 274.03 | +5.72% | 8,535,300 |
| 2026-05-29 | 245.23 | 260.63 | 244.66 | 259.21 | +7.36% | 10,808,900 |
| 2026-05-28 | 239.57 | 244.76 | 236.66 | 241.44 | +1.34% | 3,386,500 |
| 2026-05-27 | 237.76 | 244.24 | 237.28 | 238.24 | -0.94% | 3,402,000 |
| 2026-05-26 | 242.57 | 243.57 | 238.57 | 240.49 | -1.74% | 3,211,800 |
| 2026-05-22 | 245.89 | 249.77 | 242.71 | 244.76 | +0.27% | 3,779,300 |
| 2026-05-21 | 246.45 | 247.95 | 242.11 | 244.10 | -3.66% | 4,131,000 |
| 2026-05-20 | 250.28 | 253.69 | 246.21 | 253.37 | -0.64% | 4,789,600 |
| 2026-05-19 | 263.33 | 265.09 | 251.81 | 254.99 | -0.25% | 5,854,400 |
| 2026-05-18 | 247.31 | 256.19 | 245.24 | 255.64 | +3.25% | 5,591,800 |
| 2026-05-15 | 241.76 | 248.57 | 240.26 | 247.60 | +4.47% | 6,421,200 |
| 2026-05-14 | 236.24 | 238.24 | 231.74 | 237.01 | +0.40% | 4,991,700 |
| 2026-05-13 | 238.54 | 239.08 | 232.84 | 236.07 | -1.98% | 3,870,200 |
| 2026-05-12 | 247.00 | 247.58 | 240.40 | 240.83 | -2.16% | 3,234,000 |
| 2026-05-11 | 250.53 | 255.41 | 244.69 | 246.15 | -2.72% | 3,225,800 |
| 2026-05-08 | 252.90 | 253.37 | 246.10 | 253.04 | -1.35% | 3,667,500 |
| 2026-05-07 | 254.77 | 259.44 | 252.88 | 256.51 | +2.53% | 4,479,900 |
| 2026-05-06 | 252.02 | 254.40 | 248.28 | 250.17 | -2.13% | 4,452,100 |
| 2026-05-05 | 254.00 | 256.62 | 248.49 | 255.62 | +0.65% | 3,952,500 |
| 2026-05-04 | 249.99 | 255.88 | 247.34 | 253.96 | +1.30% | 5,536,900 |
| 2026-05-01 | 252.00 | 253.56 | 244.10 | 250.71 | +1.87% | 5,068,500 |
| 2026-04-30 | 240.10 | 246.68 | 236.28 | 246.10 | +1.04% | 5,129,100 |
| 2026-04-29 | 240.97 | 243.62 | 238.67 | 243.57 | +0.15% | 2,664,500 |
| 2026-04-28 | 242.13 | 245.26 | 241.16 | 243.20 | +1.63% | 4,641,700 |
| 2026-04-27 | 240.77 | 245.88 | 239.11 | 239.31 | -2.50% | 5,067,700 |
| 2026-04-24 | 239.77 | 245.66 | 238.42 | 245.44 | +2.70% | 6,492,900 |
| 2026-04-23 | 244.88 | 246.54 | 233.52 | 238.98 | -6.63% | 9,617,000 |
| 2026-04-22 | 254.80 | 258.75 | 251.90 | 255.94 | +3.54% | 7,111,000 |
| 2026-04-21 | 247.00 | 254.75 | 245.10 | 247.18 | -0.58% | 5,779,700 |
| 2026-04-20 | 249.49 | 251.63 | 245.34 | 248.63 | +1.71% | 5,250,000 |
| 2026-04-17 | 254.08 | 254.08 | 243.50 | 244.45 | -1.50% | 6,194,200 |
| 2026-04-16 | 253.05 | 254.51 | 245.78 | 248.16 | +1.43% | 5,229,500 |
| 2026-04-15 | 241.17 | 245.93 | 239.20 | 244.66 | +3.79% | 4,749,600 |
| 2026-04-14 | 241.99 | 244.01 | 233.00 | 235.72 | -1.83% | 6,307,500 |
| 2026-04-13 | 227.14 | 240.19 | 226.50 | 240.11 | +6.55% | 6,115,800 |
| 2026-04-10 | 229.90 | 231.04 | 224.13 | 225.35 | -2.00% | 5,889,200 |
| 2026-04-09 | 235.60 | 236.30 | 227.70 | 229.94 | -3.92% | 6,802,400 |
| 2026-04-08 | 244.30 | 247.44 | 237.99 | 239.31 | -0.35% | 4,040,100 |
| 2026-04-07 | 244.17 | 244.77 | 238.72 | 240.14 | -1.73% | 3,331,000 |
| 2026-04-06 | 242.84 | 246.70 | 240.23 | 244.36 | +0.59% | 2,757,700 |
| 2026-04-02 | 242.46 | 245.01 | 237.72 | 242.92 | +0.64% | 3,588,800 |
| 2026-04-01 | 241.96 | 243.48 | 235.00 | 241.37 | -0.70% | 3,746,700 |
| 2026-03-31 | 241.67 | 244.03 | 239.51 | 243.08 | +0.81% | 4,575,900 |
| 2026-03-30 | 236.78 | 243.28 | 236.73 | 241.13 | +2.68% | 4,410,200 |
| 2026-03-27 | 239.79 | 239.79 | 233.16 | 234.84 | -2.51% | 4,429,400 |
| 2026-03-26 | 234.92 | 243.95 | 234.28 | 240.88 | +1.53% | 4,715,300 |
| 2026-03-25 | 241.20 | 243.58 | 233.79 | 237.25 | -0.68% | 5,441,600 |
| 2026-03-24 | 245.91 | 246.20 | 237.38 | 238.87 | -3.54% | 6,268,300 |
| 2026-03-23 | 248.95 | 251.02 | 246.22 | 247.64 | -0.21% | 4,080,500 |
| 2026-03-20 | 242.80 | 249.09 | 241.00 | 248.15 | +0.88% | 10,467,300 |
| 2026-03-19 | 246.96 | 250.40 | 244.27 | 245.99 | -0.00% | 4,459,800 |
| 2026-03-18 | 252.46 | 254.49 | 245.18 | 246.00 | -3.23% | 7,305,600 |
| 2026-03-17 | 252.99 | 258.91 | 252.14 | 254.20 | +0.93% | 6,456,200 |
| 2026-03-16 | 248.25 | 256.37 | 244.55 | 251.86 | +1.02% | 11,679,200 |
| 2026-03-13 | 249.00 | 256.70 | 247.16 | 249.32 | -7.58% | 17,406,400 |
| 2026-03-12 | 273.35 | 276.28 | 269.20 | 269.78 | -1.44% | 10,895,000 |
| 2026-03-11 | 277.93 | 280.38 | 269.25 | 273.71 | -0.52% | 4,862,400 |
| 2026-03-10 | 281.82 | 282.39 | 268.37 | 275.13 | -2.59% | 4,591,633 |
| 2026-03-09 | 281.32 | 285.20 | 277.90 | 282.44 | -0.42% | 4,728,359 |
| 2026-03-06 | 280.28 | 283.85 | 276.05 | 283.62 | +0.67% | 4,802,300 |
| 2026-03-05 | 275.40 | 285.36 | 275.40 | 281.74 | +3.16% | 5,822,300 |
| 2026-03-04 | 271.51 | 276.67 | 270.34 | 273.12 | +0.79% | 4,329,200 |
| 2026-03-03 | 260.05 | 272.83 | 260.05 | 270.99 | +3.88% | 6,206,600 |
| 2026-03-02 | 257.60 | 264.22 | 257.06 | 260.88 | -0.58% | 3,486,900 |
| 2026-02-27 | 254.02 | 262.75 | 253.06 | 262.41 | +1.30% | 5,098,200 |
| 2026-02-26 | 261.59 | 263.67 | 256.60 | 259.04 | +0.48% | 6,208,100 |
| 2026-02-25 | 253.33 | 257.99 | 250.70 | 257.81 | +1.03% | 5,108,600 |
| 2026-02-24 | 245.57 | 258.25 | 244.28 | 255.17 | +3.44% | 5,529,100 |
| 2026-02-23 | 254.14 | 254.50 | 244.80 | 246.68 | -4.61% | 7,602,400 |
| 2026-02-20 | 255.00 | 262.08 | 254.36 | 258.61 | -0.23% | 6,590,800 |
| 2026-02-19 | 263.38 | 265.55 | 257.41 | 259.21 | -1.50% | 3,616,200 |
| 2026-02-18 | 260.45 | 263.50 | 257.14 | 263.17 | +1.04% | 5,033,200 |
| 2026-02-17 | 265.24 | 269.13 | 255.84 | 260.45 | -1.33% | 5,208,300 |
| 2026-02-13 | 262.17 | 265.29 | 257.50 | 263.97 | +0.56% | 6,589,694 |
| 2026-02-12 | 258.36 | 262.67 | 251.10 | 262.50 | +2.08% | 8,656,974 |
| 2026-02-11 | 263.07 | 264.20 | 255.71 | 257.16 | -2.84% | 8,759,941 |
| 2026-02-10 | 266.69 | 270.79 | 263.98 | 264.67 | -0.84% | 5,718,574 |
| 2026-02-09 | 267.05 | 269.20 | 262.95 | 266.90 | -0.55% | 6,576,297 |
| 2026-02-06 | 271.68 | 275.00 | 265.31 | 268.38 | -0.37% | 5,448,423 |
| 2026-02-05 | 277.49 | 281.95 | 268.43 | 269.39 | -3.69% | 6,293,553 |
| 2026-02-04 | 267.23 | 282.90 | 264.04 | 279.71 | +2.86% | 8,554,186 |
| 2026-02-03 | 282.74 | 284.34 | 271.02 | 271.93 | -7.31% | 8,324,923 |
| 2026-02-02 | 297.01 | 299.38 | 290.93 | 293.38 | +0.04% | 4,357,004 |
| 2026-01-30 | 291.60 | 295.34 | 290.51 | 293.25 | +0.55% | 5,713,026 |
| 2026-01-29 | 291.68 | 293.63 | 284.60 | 291.65 | -2.65% | 7,410,759 |
| 2026-01-28 | 299.66 | 303.85 | 297.69 | 299.58 | +0.73% | 3,942,771 |
| 2026-01-27 | 303.81 | 304.21 | 292.93 | 297.42 | -2.40% | 4,166,284 |
| 2026-01-26 | 301.40 | 306.30 | 301.40 | 304.72 | +1.21% | 4,115,294 |
| 2026-01-23 | 301.46 | 303.84 | 299.20 | 301.07 | +0.45% | 4,368,651 |
| 2026-01-22 | 296.00 | 301.82 | 295.20 | 299.73 | +1.87% | 4,974,504 |
| 2026-01-21 | 290.76 | 294.51 | 288.33 | 294.23 | +1.33% | 5,645,285 |
| 2026-01-20 | 294.32 | 295.00 | 288.33 | 290.37 | -1.94% | 6,962,010 |
| 2026-01-16 | 304.56 | 304.88 | 295.42 | 296.12 | -2.62% | 8,534,411 |
| 2026-01-15 | 304.97 | 305.82 | 301.40 | 304.09 | -0.11% | 4,774,251 |
| 2026-01-14 | 308.57 | 309.73 | 302.47 | 304.44 | -1.77% | 5,712,622 |
| 2026-01-13 | 322.49 | 323.00 | 307.91 | 309.93 | -5.41% | 7,217,338 |
| 2026-01-12 | 327.77 | 330.67 | 323.50 | 327.65 | -1.89% | 3,541,399 |
| 2026-01-09 | 335.88 | 335.88 | 328.00 | 333.95 | -1.50% | 3,250,098 |
| 2026-01-08 | 337.38 | 343.95 | 334.68 | 339.04 | +0.28% | 3,107,661 |
| 2026-01-07 | 336.24 | 342.78 | 334.62 | 338.10 | +0.63% | 3,183,059 |
| 2026-01-06 | 330.00 | 336.40 | 329.50 | 335.99 | +1.34% | 3,187,432 |
| 2026-01-05 | 330.11 | 334.47 | 327.44 | 331.56 | -0.52% | 5,012,050 |
| 2026-01-02 | 350.68 | 351.12 | 331.64 | 333.30 | -4.77% | 5,643,504 |
| 2025-12-31 | 351.01 | 352.88 | 349.69 | 349.99 | -0.71% | 2,116,207 |
| 2025-12-30 | 352.03 | 355.27 | 350.01 | 352.51 | -0.18% | 2,252,633 |
| 2025-12-29 | 353.37 | 356.68 | 351.16 | 353.16 | -0.18% | 2,794,007 |
| 2025-12-26 | 352.50 | 356.23 | 352.28 | 353.80 | +0.23% | 1,455,122 |
| 2025-12-24 | 352.21 | 354.75 | 351.11 | 352.98 | +0.16% | 1,166,487 |
| 2025-12-23 | 357.47 | 359.67 | 350.58 | 352.42 | -1.43% | 3,052,537 |
| 2025-12-22 | 355.59 | 359.57 | 354.70 | 357.53 | +0.47% | 2,960,799 |
| 2025-12-19 | 355.52 | 357.55 | 351.59 | 355.86 | +0.01% | 8,706,340 |
| 2025-12-18 | 355.87 | 358.34 | 351.36 | 355.81 | +0.32% | 3,352,747 |
| 2025-12-17 | 347.89 | 357.80 | 347.80 | 354.66 | +1.95% | 4,371,591 |
| 2025-12-16 | 350.00 | 355.86 | 345.43 | 347.89 | -0.93% | 4,118,161 |
| 2025-12-15 | 352.60 | 355.00 | 343.88 | 351.15 | -1.48% | 5,480,102 |
| 2025-12-12 | 351.54 | 362.71 | 349.09 | 356.43 | +1.71% | 5,483,921 |
| 2025-12-11 | 341.64 | 357.00 | 333.79 | 350.43 | +2.13% | 10,158,660 |
| 2025-12-10 | 342.13 | 347.92 | 340.56 | 343.13 | -0.35% | 6,789,914 |
| 2025-12-09 | 341.40 | 347.77 | 338.48 | 344.32 | +1.53% | 4,267,653 |
| 2025-12-08 | 347.44 | 348.48 | 338.06 | 339.12 | -2.06% | 4,293,603 |
| 2025-12-05 | 330.60 | 348.59 | 329.71 | 346.26 | +5.33% | 7,650,368 |
| 2025-12-04 | 328.57 | 330.89 | 324.12 | 328.73 | +0.60% | 3,592,313 |
| 2025-12-03 | 321.98 | 326.99 | 320.63 | 326.78 | +1.23% | 3,082,184 |
| 2025-12-02 | 321.62 | 325.96 | 318.08 | 322.81 | -0.01% | 3,959,502 |
| 2025-12-01 | 316.39 | 326.14 | 316.11 | 322.85 | +0.85% | 3,643,390 |
| 2025-11-28 | 317.80 | 322.31 | 317.52 | 320.13 | +0.82% | 1,801,980 |
| 2025-11-26 | 319.20 | 321.67 | 316.10 | 317.52 | -0.64% | 3,024,994 |
| 2025-11-25 | 317.77 | 321.52 | 315.57 | 319.55 | +0.26% | 3,765,001 |
| 2025-11-24 | 325.00 | 325.77 | 318.34 | 318.73 | -1.68% | 5,414,378 |
| 2025-11-21 | 313.56 | 327.75 | 311.58 | 324.19 | +3.77% | 4,825,412 |
| 2025-11-20 | 318.87 | 323.18 | 312.09 | 312.40 | -1.79% | 3,884,778 |
| 2025-11-19 | 323.18 | 323.36 | 315.18 | 318.11 | -1.96% | 3,738,436 |
| 2025-11-18 | 323.78 | 326.64 | 320.80 | 324.47 | -0.18% | 3,286,395 |
| 2025-11-17 | 331.11 | 332.38 | 324.43 | 325.07 | -1.82% | 3,299,999 |
| 2025-11-14 | 332.91 | 333.75 | 328.59 | 331.11 | -0.75% | 2,761,396 |
| 2025-11-13 | 335.01 | 340.00 | 332.80 | 333.60 | -1.02% | 3,084,558 |
| 2025-11-12 | 333.61 | 338.40 | 333.18 | 337.05 | +1.15% | 2,990,154 |
| 2025-11-11 | 329.50 | 334.00 | 329.13 | 333.22 | +1.33% | 2,827,150 |
| 2025-11-10 | 328.00 | 329.96 | 325.00 | 328.85 | +0.58% | 3,086,999 |
| 2025-11-07 | 325.83 | 331.01 | 323.03 | 326.95 | -0.12% | 4,112,574 |
| 2025-11-06 | 333.00 | 333.20 | 324.55 | 327.35 | -2.44% | 3,888,696 |
| 2025-11-05 | 332.61 | 336.84 | 331.24 | 335.53 | +0.05% | 2,646,694 |
| 2025-11-04 | 335.02 | 340.55 | 332.81 | 335.35 | -0.63% | 3,694,266 |
| 2025-11-03 | 340.31 | 342.46 | 332.88 | 337.47 | -0.83% | 3,916,593 |
| 2025-10-31 | 338.70 | 341.26 | 336.80 | 340.31 | +0.32% | 3,763,381 |
| 2025-10-30 | 338.20 | 344.70 | 333.10 | 339.24 | +0.41% | 4,373,224 |
| 2025-10-29 | 355.51 | 355.51 | 337.05 | 337.86 | -6.13% | 6,746,464 |
| 2025-10-28 | 360.00 | 363.70 | 357.80 | 359.91 | +0.59% | 3,005,594 |
| 2025-10-27 | 355.57 | 358.56 | 352.41 | 357.80 | +1.21% | 2,828,152 |
| 2025-10-24 | 357.21 | 358.10 | 353.29 | 353.52 | -0.17% | 2,016,850 |
| 2025-10-23 | 352.51 | 354.35 | 348.71 | 354.12 | +0.01% | 2,408,077 |
| 2025-10-22 | 355.48 | 360.19 | 352.87 | 354.09 | -0.97% | 3,436,003 |
| 2025-10-21 | 343.59 | 358.37 | 343.32 | 357.55 | +4.12% | 4,389,672 |
| 2025-10-20 | 334.64 | 344.20 | 334.25 | 343.40 | +3.04% | 3,903,166 |
| 2025-10-17 | 327.75 | 335.10 | 327.70 | 333.26 | +1.22% | 4,035,035 |
| 2025-10-16 | 333.86 | 336.65 | 327.50 | 329.23 | -0.42% | 4,570,870 |
| 2025-10-15 | 335.42 | 335.60 | 329.20 | 330.63 | -1.58% | 3,929,948 |
| 2025-10-14 | 335.22 | 338.82 | 332.72 | 335.94 | -1.00% | 3,036,889 |
| 2025-10-13 | 339.25 | 340.28 | 335.61 | 339.32 | +0.54% | 3,020,060 |
| 2025-10-10 | 347.91 | 348.72 | 336.94 | 337.51 | -2.87% | 4,282,397 |
| 2025-10-09 | 349.77 | 350.60 | 344.30 | 347.47 | -0.37% | 2,895,504 |
| 2025-10-08 | 350.00 | 354.05 | 347.52 | 348.77 | +0.13% | 3,285,027 |
| 2025-10-07 | 352.59 | 353.33 | 344.24 | 348.31 | -0.52% | 3,275,506 |
| 2025-10-06 | 346.93 | 357.34 | 342.04 | 350.14 | +0.98% | 5,340,202 |
| 2025-10-03 | 352.00 | 352.59 | 346.31 | 346.74 | -1.35% | 3,122,111 |
| 2025-10-02 | 343.76 | 351.73 | 342.42 | 351.48 | +2.26% | 3,955,434 |
| 2025-10-01 | 347.16 | 349.83 | 340.05 | 343.72 | -2.56% | 6,505,709 |
| 2025-09-30 | 360.54 | 362.00 | 349.90 | 352.75 | -1.86% | 5,360,695 |
| 2025-09-29 | 362.04 | 363.17 | 358.80 | 359.42 | -0.26% | 4,075,860 |
| 2025-09-26 | 353.71 | 360.71 | 352.77 | 360.37 | +1.75% | 3,072,990 |
| 2025-09-25 | 351.91 | 357.00 | 351.50 | 354.16 | +0.25% | 3,336,731 |
| 2025-09-24 | 355.60 | 355.60 | 347.80 | 353.27 | -2.35% | 6,140,007 |
| 2025-09-23 | 364.18 | 368.73 | 361.30 | 361.78 | -0.63% | 3,831,134 |
| 2025-09-22 | 364.16 | 365.38 | 359.36 | 364.08 | -0.50% | 4,709,584 |
| 2025-09-19 | 368.94 | 370.31 | 362.54 | 365.90 | -0.42% | 7,693,030 |
| 2025-09-18 | 366.86 | 370.86 | 365.85 | 367.46 | +1.49% | 4,752,377 |
| 2025-09-17 | 353.18 | 365.00 | 353.18 | 362.07 | +2.65% | 6,449,922 |
| 2025-09-16 | 350.15 | 356.94 | 348.32 | 352.73 | +1.62% | 6,696,990 |
| 2025-09-15 | 350.50 | 358.00 | 345.05 | 347.10 | -0.65% | 6,768,570 |
| 2025-09-12 | 361.10 | 366.50 | 341.61 | 349.36 | -0.34% | 14,146,620 |
| 2025-09-11 | 354.69 | 355.25 | 347.16 | 350.55 | +0.11% | 11,804,180 |
| 2025-09-10 | 356.29 | 359.19 | 348.12 | 350.16 | -1.10% | 4,552,514 |
| 2025-09-09 | 362.75 | 362.75 | 353.03 | 354.06 | -1.28% | 4,324,857 |
| 2025-09-08 | 348.86 | 358.82 | 343.59 | 358.66 | +2.78% | 5,043,305 |
| 2025-09-05 | 345.81 | 354.67 | 345.10 | 348.97 | +1.35% | 4,662,587 |
| 2025-09-04 | 342.24 | 344.40 | 331.50 | 344.31 | -1.20% | 4,918,293 |
| 2025-09-03 | 345.72 | 348.51 | 343.36 | 348.50 | +0.83% | 3,035,328 |
| 2025-09-02 | 350.24 | 352.71 | 341.28 | 345.63 | -3.10% | 4,229,423 |
| 2025-08-29 | 354.00 | 357.25 | 352.45 | 356.70 | +0.77% | 2,639,259 |
| 2025-08-28 | 357.63 | 358.26 | 349.11 | 353.96 | -0.67% | 3,803,095 |
| 2025-08-27 | 355.98 | 360.37 | 355.16 | 356.35 | +0.41% | 2,353,776 |
| 2025-08-26 | 363.03 | 363.23 | 353.69 | 354.91 | -2.29% | 4,067,395 |
| 2025-08-25 | 362.56 | 364.65 | 361.40 | 363.21 | +0.31% | 2,259,516 |
| 2025-08-22 | 355.80 | 362.65 | 354.00 | 362.09 | +2.45% | 3,058,636 |
| 2025-08-21 | 349.91 | 353.82 | 347.00 | 353.43 | +0.00% | 2,363,230 |
| 2025-08-20 | 361.68 | 363.00 | 353.20 | 353.43 | -2.11% | 3,727,897 |
| 2025-08-19 | 359.21 | 364.24 | 358.12 | 361.03 | +1.06% | 2,808,040 |
| 2025-08-18 | 355.68 | 358.39 | 353.00 | 357.24 | +0.67% | 2,922,973 |
| 2025-08-15 | 348.33 | 357.29 | 348.00 | 354.85 | +1.80% | 3,718,652 |
| 2025-08-14 | 349.50 | 351.56 | 346.10 | 348.58 | -0.71% | 3,745,646 |
| 2025-08-13 | 339.54 | 351.76 | 337.55 | 351.07 | +3.73% | 4,375,105 |
| 2025-08-12 | 333.52 | 338.76 | 330.04 | 338.43 | +1.43% | 3,572,414 |
| 2025-08-11 | 334.53 | 343.40 | 332.46 | 333.65 | -2.17% | 4,366,242 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.77%). Worst month: Feb (-9.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Adobe Systems Incorporated's (ADBE) latest close?
265.21 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADBE's 52-week high and low?
370.86 high and 190.12 low over the trailing 52 weeks, as of 2026-08-07.
What is Adobe Systems Incorporated's strongest and weakest month historically?
Historically, ADBE's strongest calendar month has been Nov (average +5.77%) and its weakest Feb (average -9.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.