NYSE · ADBE

Adobe Inc.

Technology · Software - Infrastructure

$258.75

Up+$11.74 (+4.54%)

Updated Aug 13, 2026, 9:42 PM

SID Score

6.0/10

Composite research score

Smart Money

65/100

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 12, 2026	$258.45	$263.26	$255.10	$258.75	4.2M
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
Jul 31, 2026	$244.73	$250.71	$241.23	$250.41	5.59M
Jul 30, 2026	$251.50	$255.30	$242.42	$247.90	6.88M
Jul 29, 2026	$249.99	$266.28	$248.54	$263.43	9.88M
Jul 28, 2026	$242.85	$254.06	$241.6946	$249.18	8.1M
Jul 27, 2026	$230.39	$242.05	$229.79	$237.75	5.54M
Jul 24, 2026	$216.495	$226.93	$216.15	$225.11	4.72M
Jul 23, 2026	$222.18	$222.75	$210.875	$212.17	4.36M
Jul 22, 2026	$229.66	$229.66	$218.00	$218.36	4.36M
Jul 21, 2026	$222.85	$231.50	$222.30	$227.16	5.06M
Jul 20, 2026	$235.67	$236.66	$227.50	$234.74	5.12M
Jul 17, 2026	$235.26	$240.15	$232.36	$237.25	7.27M
Jul 16, 2026	$228.705	$235.48	$222.042	$235.31	5.79M
Jul 15, 2026	$223.16	$231.525	$222.91	$224.56	4.77M