ADBE - ADOBE INC.
255.94
8.760 3.423%
Share volume: 7,018,828
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$247.18
8.76
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $254.80 | $254.80 | $258.75 | $258.75 | $251.90 | $251.90 | $255.94 | $255.94 | 7,018,828 | $7,018,828.00 |
| 04-21-2026 | $247.00 | $247.00 | $254.75 | $254.75 | $245.10 | $245.10 | $247.18 | $247.18 | 5,779,652 | $5,779,652.00 |
| 04-20-2026 | $249.49 | $249.49 | $251.63 | $251.63 | $245.34 | $245.34 | $248.63 | $248.63 | 5,249,971 | $5,249,971.00 |
| 04-17-2026 | $254.08 | $254.08 | $254.08 | $254.08 | $243.50 | $243.50 | $244.45 | $244.45 | 6,194,232 | $6,194,232.00 |
| 04-16-2026 | $253.05 | $253.05 | $254.51 | $254.51 | $245.78 | $245.78 | $248.16 | $248.16 | 5,229,487 | $5,229,487.00 |
| 04-15-2026 | $241.17 | $241.17 | $245.93 | $245.93 | $239.20 | $239.20 | $244.66 | $244.66 | 4,749,594 | $4,749,594.00 |
| 04-14-2026 | $241.99 | $241.99 | $244.01 | $244.01 | $233.00 | $233.00 | $235.72 | $235.72 | 6,307,478 | $6,307,478.00 |
| 04-13-2026 | $227.14 | $227.14 | $240.19 | $240.19 | $226.50 | $226.50 | $240.11 | $240.11 | 6,115,751 | $6,115,751.00 |
| 04-10-2026 | $229.90 | $229.90 | $231.04 | $231.04 | $224.13 | $224.13 | $225.35 | $225.35 | 5,889,240 | $5,889,240.00 |
| 04-09-2026 | $235.60 | $235.60 | $236.30 | $236.30 | $227.70 | $227.70 | $229.94 | $229.94 | 6,802,449 | $6,802,449.00 |