institutional
AD
NASDAQ · ADBE
Adobe Inc.
Technology · Software - Infrastructure
$292.79
Up+$1.27 (+0.44%)
Updated Sep 1, 2026, 6:49 AM
SID Score
6.3/10
Composite research score
Smart Money
60/100
Neutral
- Market cap
- 109.84B
- P/E ratio
- 15.35
- Dividend yield
- 0.00%
- 52-week range
- $190.12 – $362.71
- Volume
- 5.22M
- Avg. volume
- 4.98M
Price performance
ADBE price history
1M range · 21 trading sessions · Daily adjusted prices
ADBE closed at $292.79 after 21 trading sessions, up 16.49% for the selected period.
- Last close
- $292.79
- Period change
- +16.49%
- Period low
- $251.34
- Period high
- $292.79
Daily close
View OHLC price history
| 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 |
Latest ADBE news
The latest Smart Investors Daily articles mentioning ADBE.
Stock researchCompany · Financials
Loading stock research…