ADBE - ADOBE INC.
273.12
2.130 0.780%
Share volume: 4,312,375
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$270.99
2.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $271.51 | $271.51 | $276.67 | $276.67 | $270.34 | $270.34 | $273.12 | $273.12 | 4,312,375 | $4,312,375.00 |
| 03-03-2026 | $260.05 | $260.05 | $272.83 | $272.83 | $260.05 | $260.05 | $270.99 | $270.99 | 6,206,582 | $6,206,582.00 |
| 03-02-2026 | $257.60 | $257.60 | $264.22 | $264.22 | $257.06 | $257.06 | $260.88 | $260.88 | 3,486,901 | $3,486,901.00 |
| 02-27-2026 | $254.02 | $254.02 | $262.75 | $262.75 | $253.06 | $253.06 | $262.41 | $262.41 | 5,098,206 | $5,098,206.00 |
| 02-26-2026 | $261.59 | $261.59 | $263.67 | $263.67 | $256.60 | $256.60 | $259.04 | $259.04 | 6,208,147 | $6,208,147.00 |
| 02-25-2026 | $253.33 | $253.33 | $257.99 | $257.99 | $250.70 | $250.70 | $257.81 | $257.81 | 5,108,563 | $5,108,563.00 |
| 02-24-2026 | $245.57 | $245.57 | $258.25 | $258.25 | $244.28 | $244.28 | $255.17 | $255.17 | 5,529,146 | $5,529,146.00 |
| 02-23-2026 | $254.14 | $254.14 | $254.50 | $254.50 | $244.80 | $244.80 | $246.68 | $246.68 | 7,602,386 | $7,602,386.00 |
| 02-20-2026 | $255.00 | $255.00 | $262.08 | $262.08 | $254.36 | $254.36 | $258.61 | $258.61 | 6,590,752 | $6,590,752.00 |
| 02-19-2026 | $263.38 | $263.38 | $265.55 | $265.55 | $257.41 | $257.41 | $259.21 | $259.21 | 3,616,213 | $3,616,213.00 |