NASDAQ · ADBE

Adobe Inc.

Technology · Software - Infrastructure

$236.28

Up+$4.40 (+1.86%)

Updated Oct 14, 2026, 7:59 PM

SID Score

5.3/10

Composite research score

Smart Money

51/100

Neutral

Price performance · ADBE

ADBE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

ADBE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 13, 2026	$236.28	$241.47	$235.19	$236.28	3.71M
Oct 12, 2026	$234.625	$242.46	$232.85	$238.14	4.53M
Oct 9, 2026	$240.00	$245.16	$240.00	$242.27	3.89M
Oct 8, 2026	$232.82	$241.19	$231.07	$241.05	5.81M
Oct 7, 2026	$236.44	$237.30	$227.00	$232.77	6.57M
Oct 6, 2026	$240.87	$240.87	$236.77	$238.12	2.65M
Oct 5, 2026	$238.68	$241.00	$235.51	$238.785	3.29M
Oct 2, 2026	$243.05	$243.92	$236.88	$237.69	3.12M
Oct 1, 2026	$245.93	$248.30	$237.785	$241.28	4.76M
Sep 30, 2026	$233.70	$240.84	$231.95	$239.94	4.52M
Sep 29, 2026	$230.99	$233.33	$228.68	$233.17	4.11M
Sep 28, 2026	$229.72	$231.49	$224.67	$231.01	5.23M
Sep 25, 2026	$238.85	$241.16	$234.96	$235.47	3.12M
Sep 24, 2026	$241.67	$244.21	$236.84	$238.93	3.68M
Sep 23, 2026	$239.48	$241.74	$237.51	$240.69	3.86M
Sep 22, 2026	$254.52	$254.67	$237.69	$238.25	7.37M
Sep 21, 2026	$248.92	$251.48	$244.23	$249.52	5.19M
Sep 18, 2026	$251.582	$252.67	$247.21	$248.92	10.2M
Sep 17, 2026	$250.345	$252.84	$245.401	$252.67	5.12M
Sep 16, 2026	$253.34	$254.98	$249.27	$250.50	4.48M
Sep 15, 2026	$261.70	$264.4646	$257.25	$257.76	4.89M