institutional
AD
NASDAQ · ADBE
Adobe Inc.
Technology · Software - Infrastructure
$249.52
Up+$0.60 (+0.24%)
Updated Sep 22, 2026, 4:44 AM
SID Score
4.9/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 109.84B
- P/E ratio
- 15.35
- Dividend yield
- 0.00%
- 52-week range
- $190.12 – $359.67
- Volume
- 5.19M
- Avg. volume
- 4.98M
Price performance
ADBE price history
1M range · 20 trading sessions · Daily adjusted prices
ADBE closed at $249.52 after 20 trading sessions, down 9.68% for the selected period.
- Last close
- $249.52
- Period change
- -9.68%
- Period low
- $248.83
- Period high
- $292.79
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 14, 2026 | $261.51 | $266.10 | $256.66 | $265.60 | 5.72M |
| Sep 11, 2026 | $242.17 | $255.30 | $241.51 | $252.23 | 10.78M |
| Sep 10, 2026 | $251.81 | $255.00 | $247.19 | $248.83 | 10.4M |
| Sep 9, 2026 | $258.125 | $259.43 | $254.40 | $254.86 | 4.17M |
| Sep 8, 2026 | $262.805 | $262.805 | $254.25 | $257.26 | 5.49M |
| Sep 4, 2026 | $274.47 | $275.91 | $263.93 | $266.51 | 6.64M |
| Sep 3, 2026 | $285.48 | $292.88 | $283.8432 | $285.75 | 3.55M |
| Sep 2, 2026 | $283.50 | $287.49 | $279.425 | $279.79 | 3.86M |
| Sep 1, 2026 | $288.26 | $294.53 | $285.48 | $286.08 | 4.45M |
| Aug 31, 2026 | $287.65 | $294.13 | $286.26 | $292.79 | 5.21M |
| 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 |
Latest ADBE news
The latest Smart Investors Daily articles mentioning ADBE.
Stock researchCompany · Financials
Loading stock research…