MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADBE — Adobe Inc.
NasdaqAdobe Inc.
$241.28
+1.34(+0.56%)
- O
- 245.93
- H
- 248.30
- L
- 237.79
- V
- 4.49M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$241.28
Period Return-29.7%
Period High$422.95
Period Low$190.12
Avg Daily Volume4.87M
Total Trading Days365
ADBE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $245.93 | $248.30 | $237.79 | $241.28 | +$1.34 | +0.56% | 4,490,537 | $241.59 | $237.79 $248.30 |
| Sep 30, 2026 | $233.70 | $240.84 | $231.95 | $239.94 | +$6.77 | +2.90% | 4,519,856 | $239.23 | $231.95 $240.84 |
| Sep 29, 2026 | $230.99 | $233.33 | $228.68 | $233.17 | +$2.16 | +0.94% | 4,106,560 | $231.63 | $228.68 $233.33 |
| Sep 28, 2026 | $229.72 | $231.49 | $224.67 | $231.01 | $-4.46 | -1.89% | 5,228,682 | $229.67 | $224.67 $231.49 |
| Sep 25, 2026 | $238.85 | $241.16 | $234.96 | $235.47 | $-3.46 | -1.45% | 3,115,375 | $236.70 | $234.96 $241.16 |
| Sep 24, 2026 | $241.67 | $244.21 | $236.84 | $238.93 | $-1.76 | -0.73% | 3,679,800 | $238.77 | $236.84 $244.21 |
| Sep 23, 2026 | $239.48 | $241.74 | $237.51 | $240.69 | +$2.44 | +1.02% | 3,856,271 | $240.24 | $237.51 $241.74 |
| Sep 22, 2026 | $254.52 | $254.67 | $237.69 | $238.25 | $-11.27 | -4.52% | 7,368,200 | $240.45 | $237.69 $254.67 |
| Sep 21, 2026 | $248.92 | $251.48 | $244.23 | $249.52 | +$0.60 | +0.24% | 5,186,609 | $248.58 | $244.23 $251.48 |
| Sep 18, 2026 | $251.58 | $252.67 | $247.21 | $248.92 | $-3.75 | -1.48% | 10,201,072 | $249.20 | $247.21 $252.67 |
| Sep 17, 2026 | $250.35 | $252.84 | $245.40 | $252.67 | +$2.17 | +0.87% | 5,116,533 | $250.92 | $245.40 $252.84 |
| Sep 16, 2026 | $253.34 | $254.98 | $249.27 | $250.50 | $-7.26 | -2.82% | 4,476,062 | $251.53 | $249.27 $254.98 |
| Sep 15, 2026 | $261.70 | $264.46 | $257.25 | $257.76 | $-7.81 | -2.94% | 4,669,373 | $260.35 | $257.25 $264.46 |
| Sep 14, 2026 | $261.51 | $266.10 | $256.66 | $265.57 | +$13.34 | +5.29% | 5,676,104 | $262.96 | $256.66 $266.10 |
| Sep 11, 2026 | $242.17 | $255.30 | $241.51 | $252.23 | +$3.40 | +1.37% | 10,789,323 | $249.34 | $241.51 $255.30 |
| Sep 10, 2026 | $251.81 | $255.00 | $247.19 | $248.83 | $-6.03 | -2.37% | 10,397,170 | $248.81 | $247.19 $255.00 |
| Sep 9, 2026 | $258.13 | $259.43 | $254.40 | $254.86 | $-2.40 | -0.93% | 4,165,481 | $255.84 | $254.40 $259.43 |
| Sep 8, 2026 | $262.81 | $262.81 | $254.25 | $257.26 | $-9.25 | -3.47% | 5,491,058 | $257.14 | $254.25 $262.81 |
| Sep 4, 2026 | $274.47 | $275.91 | $263.93 | $266.51 | $-19.24 | -6.73% | 6,644,829 | $267.55 | $263.93 $275.91 |
| Sep 3, 2026 | $285.48 | $292.88 | $283.84 | $285.75 | +$5.96 | +2.13% | 3,548,253 | $286.51 | $283.84 $292.88 |
| Sep 2, 2026 | $283.50 | $287.49 | $279.43 | $279.79 | $-6.29 | -2.20% | 3,755,012 | $281.59 | $279.43 $287.49 |
| Sep 1, 2026 | $288.26 | $294.53 | $285.48 | $286.08 | $-6.71 | -2.29% | 4,454,525 | $288.26 | $285.48 $294.53 |
| Aug 31, 2026 | $287.65 | $294.13 | $286.26 | $292.79 | +$1.27 | +0.44% | 5,215,278 | $292.31 | $286.26 $294.13 |
| Aug 28, 2026 | $288.22 | $294.09 | $286.52 | $291.52 | +$2.37 | +0.82% | 3,650,841 | $291.94 | $286.52 $294.09 |
| Aug 27, 2026 | $279.16 | $291.18 | $278.37 | $289.15 | +$15.68 | +5.73% | 6,525,258 | $287.96 | $278.37 $291.18 |
| Aug 26, 2026 | $265.19 | $274.60 | $265.04 | $273.47 | $-0.45 | -0.16% | 3,635,878 | $272.27 | $265.04 $274.60 |
| Aug 25, 2026 | $270.76 | $275.91 | $269.28 | $273.92 | $-2.35 | -0.85% | 3,140,196 | $272.70 | $269.28 $275.91 |
| Aug 24, 2026 | $275.00 | $279.00 | $273.25 | $276.27 | +$0.97 | +0.35% | 3,598,911 | $276.47 | $273.25 $279.00 |
| Aug 21, 2026 | $272.37 | $277.10 | $269.92 | $275.30 | +$3.08 | +1.13% | 4,346,427 | $274.67 | $269.92 $277.10 |
| Aug 20, 2026 | $272.73 | $274.25 | $269.66 | $272.22 | $-0.25 | -0.09% | 2,561,210 | $272.31 | $269.66 $274.25 |