NASDAQ · ADBE

Adobe Inc.

Technology · Software - Infrastructure

$292.79

Up+$1.27 (+0.44%)

Updated Sep 1, 2026, 6:16 AM

SID Score

6.3/10

Composite research score

Smart Money

60/100

Neutral

Price performance

ADBE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADBE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$287.65	$294.13	$286.26	$292.79	5.22M
Aug 28, 2026	$288.215	$294.0865	$286.52	$291.52	3.65M
Aug 27, 2026	$279.16	$291.175	$278.37	$289.15	6.53M
Aug 26, 2026	$265.19	$274.60	$265.035	$273.47	3.64M
Aug 25, 2026	$270.755	$275.91	$269.28	$273.92	3.14M
Aug 24, 2026	$275.00	$279.00	$273.245	$276.27	3.6M
Aug 21, 2026	$272.37	$277.0995	$269.915	$275.30	4.35M
Aug 20, 2026	$272.725	$274.25	$269.66	$272.22	2.63M
Aug 19, 2026	$262.19	$275.7999	$261.67	$272.47	5.54M
Aug 18, 2026	$259.83	$267.39	$258.19	$263.14	4.77M
Aug 17, 2026	$259.90	$261.65	$251.2001	$254.04	3.87M
Aug 14, 2026	$273.22	$273.40	$261.67	$264.02	2.88M
Aug 13, 2026	$261.605	$271.88	$255.85	$270.49	5.2M
Aug 12, 2026	$258.45	$263.26	$255.10	$258.75	4.19M
Aug 11, 2026	$270.48	$272.225	$262.68	$263.71	4.68M
Aug 10, 2026	$263.055	$273.13	$262.14	$272.96	4.05M
Aug 7, 2026	$262.82	$270.16	$261.29	$265.21	4.75M
Aug 6, 2026	$252.225	$260.64	$250.84	$260.24	4.7M
Aug 5, 2026	$260.07	$261.005	$255.555	$259.32	4.29M
Aug 4, 2026	$248.67	$258.54	$245.46	$257.49	4.2M
Aug 3, 2026	$258.245	$262.15	$251.17	$251.34	4.29M