Adobe Stock Price History
NASDAQ: ADBETechnologyComputer Software: Prepackaged SoftwareUSD
242.27+1.22 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADBE price history at a glance
The price history for Adobe (ADBE) on this page begins on August 11, 1986, when the stock closed at $0.2188; it most recently closed at $242.27 on October 5, 2026. The highest price in this record is $699.54, reached on November 22, 2021; the latest close is 65.4% below that peak. Across the 39 complete calendar years in the table, ADBE finished higher in 27 and lower in 12. Its best year was 1999 (+187.7%) and its worst was 1992 (-52.3%).
Over roughly 40 years the share price changed +110626.7%, a 19.1% compound annual price return (excluding dividends). In the last 12 months alone, ADBE has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $699.54
- Date of high
- Nov 22, 2021
- Low since 1986
- $0.207
- Date of low
- Aug 25, 1986
- 52-week high
- $363.70
- 52-week low
- $190.12
- IPO year
- 1986
- Last close
- $242.27
ADBE returns
1 week
+1.93%
1 month
-4.94%
3 months
+8.33%
6 months
+7.51%
Year to date
-30.78%
1 year
-30.28%
3 years
-56.07%
5 years
-60.49%
ADBE price return, excluding dividends.
ADBE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 242.27 | -27.31% |
| 2025 | 333.30 | -22.59% |
| 2024 | 430.57 | -27.83% |
| 2023 | 596.60 | +77.28% |
| 2022 | 336.53 | -40.65% |
| 2021 | 567.06 | +13.38% |
| 2020 | 500.12 | +50.72% |
| 2019 | 331.81 | +46.70% |
| 2018 | 226.19 | +29.07% |
| 2017 | 175.24 | +70.22% |
| 2016 | 102.95 | +9.59% |
| 2015 | 93.94 | +29.86% |
| 2014 | 72.34 | +22.28% |
| 2013 | 59.16 | +55.15% |
| 2012 | 38.13 | +34.88% |
| 2011 | 28.27 | -8.15% |
| 2010 | 30.78 | -16.31% |
| 2009 | 36.78 | +59.77% |
| 2008 | 23.02 | -42.96% |
| 2007 | 40.36 | -1.85% |
| 2006 | 41.12 | +11.26% |
| 2005 | 36.96 | +17.82% |
| 2004 | 31.37 | +60.46% |
| 2003 | 19.55 | +48.67% |
| 2002 | 13.15 | -26.74% |
| 2001 | 17.95 | -38.30% |
| 2000 | 29.09 | +73.05% |
| 1999 | 16.81 | +187.70% |
| 1998 | 5.84 | +15.43% |
| 1997 | 5.06 | +3.51% |
| 1996 | 4.89 | -36.90% |
| 1995 | 7.75 | +108.40% |
| 1994 | 3.72 | +33.71% |
| 1993 | 2.78 | +41.27% |
| 1992 | 1.97 | -52.27% |
| 1991 | 4.13 | +135.71% |
| 1990 | 1.75 | +38.27% |
| 1989 | 1.27 | -17.35% |
| 1988 | 1.53 | +66.10% |
| 1987 | 0.9219 | +126.90% |
| 1986* | 0.4063 | +85.69% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
ADBE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 241.25 | 245.16 | 240.55 | 242.27 | +0.51% | |
| 232.82 | 241.19 | 231.07 | 241.05 | +3.56% | |
| 236.44 | 237.30 | 227.00 | 232.77 | -2.25% | |
| 240.87 | 240.87 | 236.77 | 238.12 | -0.28% | |
| 238.68 | 241.00 | 235.51 | 238.79 | +0.46% | |
| 243.05 | 243.92 | 236.88 | 237.69 | -1.49% | |
| 245.93 | 248.30 | 237.79 | 241.28 | +0.56% | |
| 233.70 | 240.84 | 231.95 | 239.94 | +2.90% | |
| 230.99 | 233.33 | 228.68 | 233.17 | +0.94% | |
| 229.72 | 231.49 | 224.67 | 231.01 | -1.89% | |
| 238.85 | 241.16 | 234.96 | 235.47 | -1.45% | |
| 241.67 | 244.21 | 236.84 | 238.93 | -0.73% | |
| 239.48 | 241.74 | 237.51 | 240.69 | +1.02% | |
| 254.52 | 254.67 | 237.69 | 238.25 | -4.52% | |
| 248.92 | 251.48 | 244.23 | 249.52 | +0.24% | |
| 251.58 | 252.67 | 247.21 | 248.92 | -1.48% | |
| 250.35 | 252.84 | 245.40 | 252.67 | +0.87% | |
| 253.34 | 254.98 | 249.27 | 250.50 | -2.82% | |
| 261.70 | 264.46 | 257.25 | 257.76 | -2.95% | |
| 261.51 | 266.10 | 256.66 | 265.60 | +5.30% | |
| 242.17 | 255.30 | 241.51 | 252.23 | +1.37% | |
| 251.81 | 255.00 | 247.19 | 248.83 | -2.37% | |
| 258.13 | 259.43 | 254.40 | 254.86 | -0.93% | |
| 262.81 | 262.81 | 254.25 | 257.26 | -3.47% | |
| 274.47 | 275.91 | 263.93 | 266.51 | -6.73% | |
| 285.48 | 292.88 | 283.84 | 285.75 | +2.13% | |
| 283.50 | 287.49 | 279.43 | 279.79 | -2.20% | |
| 288.26 | 294.53 | 285.48 | 286.08 | -2.29% | |
| 287.65 | 294.13 | 286.26 | 292.79 | +0.44% | |
| 288.22 | 294.09 | 286.52 | 291.52 | +0.82% | |
| 279.16 | 291.18 | 278.37 | 289.15 | +5.73% | |
| 265.19 | 274.60 | 265.04 | 273.47 | -0.16% | |
| 270.76 | 275.91 | 269.28 | 273.92 | -0.85% | |
| 275.00 | 279.00 | 273.25 | 276.27 | +0.35% | |
| 272.37 | 277.10 | 269.92 | 275.30 | +1.13% | |
| 272.73 | 274.25 | 269.66 | 272.22 | -0.09% | |
| 262.19 | 275.80 | 261.67 | 272.47 | +3.55% | |
| 259.83 | 267.39 | 258.19 | 263.14 | +3.58% | |
| 259.90 | 261.65 | 251.20 | 254.04 | -3.78% | |
| 273.22 | 273.40 | 261.67 | 264.02 | -2.39% | |
| 261.61 | 271.88 | 255.85 | 270.49 | +4.54% | |
| 258.45 | 263.26 | 255.10 | 258.75 | -1.88% | |
| 270.48 | 272.23 | 262.68 | 263.71 | -3.39% | |
| 263.06 | 273.13 | 262.14 | 272.96 | +2.92% | |
| 262.82 | 270.16 | 261.29 | 265.21 | +1.91% | |
| 252.23 | 260.64 | 250.84 | 260.24 | +0.35% | |
| 260.07 | 261.01 | 255.56 | 259.32 | +0.71% | |
| 248.67 | 258.54 | 245.46 | 257.49 | +2.45% | |
| 258.25 | 262.15 | 251.17 | 251.34 | +0.37% | |
| 244.73 | 250.71 | 241.23 | 250.41 | +1.01% | |
| 251.50 | 255.30 | 242.42 | 247.90 | -5.90% | |
| 249.99 | 266.28 | 248.54 | 263.43 | +5.72% | |
| 242.85 | 254.06 | 241.69 | 249.18 | +4.81% | |
| 230.39 | 242.05 | 229.79 | 237.75 | +5.62% | |
| 216.50 | 226.93 | 216.15 | 225.11 | +6.10% | |
| 222.18 | 222.75 | 210.88 | 212.17 | -2.83% | |
| 229.66 | 229.66 | 218.00 | 218.36 | -3.87% | |
| 222.85 | 231.50 | 222.30 | 227.16 | -3.23% | |
| 235.67 | 236.66 | 227.50 | 234.74 | -1.06% | |
| 235.26 | 240.15 | 232.36 | 237.25 | +0.82% | |
| 228.71 | 235.48 | 222.04 | 235.31 | +4.79% | |
| 223.16 | 231.53 | 222.91 | 224.56 | +1.71% | |
| 221.16 | 224.20 | 218.00 | 220.78 | -4.26% | |
| 226.75 | 232.08 | 225.00 | 230.61 | +3.12% | |
| 226.50 | 228.40 | 222.82 | 223.64 | +0.44% | |
| 214.12 | 222.71 | 213.09 | 222.65 | +0.77% | |
| 221.39 | 222.50 | 216.93 | 220.94 | -0.27% | |
| 221.16 | 230.74 | 220.29 | 221.54 | +1.59% | |
| 216.10 | 219.76 | 212.90 | 218.07 | -0.75% | |
| 215.55 | 222.15 | 213.74 | 219.72 | +4.14% | |
| 209.43 | 213.66 | 207.06 | 210.98 | +2.91% | |
| 204.10 | 205.60 | 201.31 | 205.02 | -0.68% | |
| 206.67 | 209.54 | 204.34 | 206.43 | +1.83% | |
| 195.48 | 203.48 | 195.29 | 202.73 | +4.82% | |
| 193.00 | 199.30 | 191.80 | 193.41 | -1.61% | |
| 195.89 | 202.41 | 195.10 | 196.57 | -0.44% | |
| 197.96 | 200.55 | 195.35 | 197.43 | +1.30% | |
| 193.39 | 199.25 | 191.20 | 194.90 | -0.13% | |
| 193.60 | 196.78 | 190.12 | 195.16 | -0.57% | |
| 204.02 | 206.50 | 195.02 | 196.28 | -5.33% | |
| 205.38 | 210.80 | 203.84 | 207.32 | +0.47% | |
| 206.88 | 211.99 | 205.72 | 206.36 | +1.15% | |
| 202.40 | 205.65 | 196.90 | 204.02 | -6.76% | |
| 229.92 | 232.50 | 218.09 | 218.80 | -6.25% | |
| 233.02 | 238.51 | 231.74 | 233.38 | -1.89% | |
| 242.98 | 245.25 | 233.33 | 237.88 | -2.90% | |
| 249.06 | 250.74 | 244.25 | 244.99 | -2.57% | |
| 259.28 | 262.53 | 249.05 | 251.44 | -2.70% | |
| 263.02 | 265.94 | 258.33 | 258.42 | +0.85% | |
| 259.39 | 260.00 | 252.34 | 256.24 | -2.24% | |
| 267.98 | 272.03 | 260.05 | 262.11 | -4.35% | |
| 270.00 | 275.44 | 262.30 | 274.03 | +5.72% | |
| 245.23 | 260.63 | 244.66 | 259.21 | +7.36% | |
| 239.57 | 244.76 | 236.66 | 241.44 | +1.34% | |
| 237.76 | 244.24 | 237.28 | 238.24 | -0.94% | |
| 242.57 | 243.57 | 238.57 | 240.49 | -1.74% | |
| 245.89 | 249.77 | 242.71 | 244.76 | +0.27% | |
| 246.45 | 247.95 | 242.11 | 244.10 | -3.66% | |
| 250.28 | 253.69 | 246.21 | 253.37 | -0.64% | |
| 263.33 | 265.09 | 251.81 | 254.99 | -0.25% | |
| 247.31 | 256.19 | 245.24 | 255.64 | +3.25% | |
| 241.76 | 248.57 | 240.26 | 247.60 | +4.47% | |
| 236.24 | 238.24 | 231.74 | 237.01 | +0.40% | |
| 238.54 | 239.08 | 232.84 | 236.07 | -1.98% | |
| 247.00 | 247.58 | 240.40 | 240.83 | -2.16% | |
| 250.53 | 255.41 | 244.69 | 246.15 | -2.72% | |
| 252.90 | 253.37 | 246.10 | 253.04 | -1.35% | |
| 254.77 | 259.44 | 252.88 | 256.51 | +2.53% | |
| 252.02 | 254.40 | 248.28 | 250.17 | -2.13% | |
| 254.00 | 256.62 | 248.49 | 255.62 | +0.65% | |
| 249.99 | 255.88 | 247.34 | 253.96 | +1.30% | |
| 252.00 | 253.56 | 244.10 | 250.71 | +1.87% | |
| 240.10 | 246.68 | 236.28 | 246.10 | +1.04% | |
| 240.97 | 243.62 | 238.67 | 243.57 | +0.15% | |
| 242.13 | 245.26 | 241.16 | 243.20 | +1.63% | |
| 240.77 | 245.88 | 239.11 | 239.31 | -2.50% | |
| 239.77 | 245.66 | 238.42 | 245.44 | +2.70% | |
| 244.88 | 246.54 | 233.52 | 238.98 | -6.63% | |
| 254.80 | 258.75 | 251.90 | 255.94 | +3.54% | |
| 247.00 | 254.75 | 245.10 | 247.18 | -0.58% | |
| 249.49 | 251.63 | 245.34 | 248.63 | +1.71% | |
| 254.08 | 254.08 | 243.50 | 244.45 | -1.50% | |
| 253.05 | 254.51 | 245.78 | 248.16 | +1.43% | |
| 241.17 | 245.93 | 239.20 | 244.66 | +3.79% | |
| 241.99 | 244.01 | 233.00 | 235.72 | -1.83% | |
| 227.14 | 240.19 | 226.50 | 240.11 | +6.55% | |
| 229.90 | 231.04 | 224.13 | 225.35 | -2.00% | |
| 235.60 | 236.30 | 227.70 | 229.94 | -3.92% | |
| 244.30 | 247.44 | 237.99 | 239.31 | -0.35% | |
| 244.17 | 244.77 | 238.72 | 240.14 | -1.73% | |
| 242.84 | 246.70 | 240.23 | 244.36 | +0.59% | |
| 242.46 | 245.01 | 237.72 | 242.92 | +0.64% | |
| 241.96 | 243.48 | 235.00 | 241.37 | -0.70% | |
| 241.67 | 244.03 | 239.51 | 243.08 | +0.81% | |
| 236.78 | 243.28 | 236.73 | 241.13 | +2.68% | |
| 239.79 | 239.79 | 233.16 | 234.84 | -2.51% | |
| 234.92 | 243.95 | 234.28 | 240.88 | +1.53% | |
| 241.20 | 243.58 | 233.79 | 237.25 | -0.68% | |
| 245.91 | 246.20 | 237.38 | 238.87 | -3.54% | |
| 248.95 | 251.02 | 246.22 | 247.64 | -0.21% | |
| 242.80 | 249.09 | 241.00 | 248.15 | +0.88% | |
| 246.96 | 250.40 | 244.27 | 245.99 | -0.00% | |
| 252.46 | 254.49 | 245.18 | 246.00 | -3.23% | |
| 252.99 | 258.91 | 252.14 | 254.20 | +0.93% | |
| 248.25 | 256.37 | 244.55 | 251.86 | +1.02% | |
| 249.00 | 256.70 | 247.16 | 249.32 | -7.58% | |
| 273.35 | 276.28 | 269.20 | 269.78 | -1.44% | |
| 277.93 | 280.38 | 269.25 | 273.71 | -0.52% | |
| 281.82 | 282.40 | 268.37 | 275.13 | -2.59% | |
| 281.32 | 285.20 | 277.90 | 282.44 | -0.42% | |
| 280.28 | 283.85 | 276.05 | 283.62 | +0.67% | |
| 275.40 | 285.36 | 275.40 | 281.74 | +3.16% | |
| 271.51 | 276.67 | 270.34 | 273.12 | +0.79% | |
| 260.05 | 272.83 | 260.05 | 270.99 | +3.88% | |
| 257.60 | 264.22 | 257.06 | 260.88 | -0.58% | |
| 254.02 | 262.75 | 253.06 | 262.41 | +1.30% | |
| 261.59 | 263.67 | 256.60 | 259.04 | +0.48% | |
| 253.33 | 257.99 | 250.70 | 257.81 | +1.03% | |
| 245.57 | 258.25 | 244.28 | 255.17 | +3.44% | |
| 254.14 | 254.50 | 244.80 | 246.68 | -4.61% | |
| 255.00 | 262.08 | 254.36 | 258.61 | -0.23% | |
| 263.38 | 265.55 | 257.41 | 259.21 | -1.50% | |
| 260.45 | 263.50 | 257.14 | 263.17 | +1.04% | |
| 265.24 | 269.13 | 255.84 | 260.45 | -1.33% | |
| 262.17 | 265.29 | 257.50 | 263.97 | +0.56% | |
| 258.36 | 262.67 | 251.10 | 262.50 | +2.08% | |
| 263.08 | 264.20 | 255.71 | 257.16 | -2.84% | |
| 266.69 | 270.79 | 263.98 | 264.67 | -0.84% | |
| 267.05 | 269.20 | 262.95 | 266.90 | -0.55% | |
| 271.68 | 275.00 | 265.31 | 268.38 | -0.37% | |
| 277.49 | 281.95 | 268.43 | 269.39 | -3.69% | |
| 267.23 | 282.90 | 264.04 | 279.71 | +2.86% | |
| 282.74 | 284.34 | 271.02 | 271.93 | -7.31% | |
| 297.01 | 299.38 | 290.93 | 293.38 | +0.04% | |
| 291.60 | 295.34 | 290.51 | 293.25 | +0.55% | |
| 291.68 | 293.64 | 284.60 | 291.65 | -2.65% | |
| 299.66 | 303.85 | 297.69 | 299.58 | +0.73% | |
| 303.81 | 304.22 | 292.93 | 297.42 | -2.40% | |
| 301.40 | 306.30 | 301.40 | 304.72 | +1.21% | |
| 301.46 | 303.84 | 299.20 | 301.07 | +0.45% | |
| 296.00 | 301.82 | 295.20 | 299.73 | +1.87% | |
| 290.77 | 294.51 | 288.33 | 294.23 | +1.33% | |
| 294.32 | 295.00 | 288.33 | 290.37 | -1.94% | |
| 304.56 | 304.88 | 295.42 | 296.12 | -2.62% | |
| 304.97 | 305.82 | 301.40 | 304.09 | -0.11% | |
| 308.57 | 309.73 | 302.47 | 304.44 | -1.77% | |
| 322.49 | 323.00 | 307.91 | 309.93 | -5.41% | |
| 327.77 | 330.67 | 323.50 | 327.65 | -1.89% | |
| 335.88 | 335.88 | 328.00 | 333.95 | -1.50% | |
| 337.38 | 343.95 | 334.68 | 339.04 | +0.28% | |
| 336.24 | 342.78 | 334.62 | 338.10 | +0.63% | |
| 330.00 | 336.40 | 329.50 | 335.99 | +1.34% | |
| 330.11 | 334.47 | 327.44 | 331.56 | -0.52% | |
| 350.68 | 351.12 | 331.64 | 333.30 | -4.77% | |
| 351.01 | 352.88 | 349.69 | 349.99 | -0.71% | |
| 352.03 | 355.27 | 350.01 | 352.51 | -0.18% | |
| 353.37 | 356.68 | 351.16 | 353.16 | -0.18% | |
| 352.50 | 356.23 | 352.28 | 353.80 | +0.23% | |
| 352.21 | 354.75 | 351.11 | 352.98 | +0.16% | |
| 357.47 | 359.67 | 350.58 | 352.42 | -1.43% | |
| 355.59 | 359.57 | 354.70 | 357.53 | +0.47% | |
| 355.53 | 357.55 | 351.59 | 355.86 | +0.01% | |
| 355.87 | 358.34 | 351.36 | 355.81 | +0.32% | |
| 347.89 | 357.80 | 347.80 | 354.66 | +1.95% | |
| 350.00 | 355.86 | 345.43 | 347.89 | -0.93% | |
| 352.60 | 355.00 | 343.88 | 351.15 | -1.48% | |
| 351.54 | 362.71 | 349.09 | 356.43 | +1.71% | |
| 341.65 | 357.00 | 333.79 | 350.43 | +2.13% | |
| 342.13 | 347.92 | 340.57 | 343.13 | -0.35% | |
| 341.40 | 347.78 | 338.48 | 344.32 | +1.53% | |
| 347.45 | 348.48 | 338.06 | 339.12 | -2.06% | |
| 330.60 | 348.59 | 329.71 | 346.26 | +5.33% | |
| 328.57 | 330.89 | 324.12 | 328.73 | +0.60% | |
| 321.98 | 326.99 | 320.63 | 326.78 | +1.23% | |
| 321.62 | 325.96 | 318.08 | 322.81 | -0.01% | |
| 316.39 | 326.14 | 316.11 | 322.85 | +0.85% | |
| 317.80 | 322.31 | 317.52 | 320.13 | +0.82% | |
| 319.20 | 321.67 | 316.10 | 317.52 | -0.64% | |
| 317.77 | 321.52 | 315.57 | 319.55 | +0.26% | |
| 325.00 | 325.77 | 318.34 | 318.73 | -1.68% | |
| 313.57 | 327.75 | 311.59 | 324.19 | +3.77% | |
| 318.87 | 323.18 | 312.09 | 312.40 | -1.79% | |
| 323.18 | 323.36 | 315.18 | 318.11 | -1.96% | |
| 323.78 | 326.64 | 320.80 | 324.47 | -0.18% | |
| 331.11 | 332.38 | 324.43 | 325.07 | -1.82% | |
| 332.91 | 333.75 | 328.59 | 331.11 | -0.75% | |
| 335.01 | 340.00 | 332.80 | 333.60 | -1.02% | |
| 333.61 | 338.40 | 333.18 | 337.05 | +1.15% | |
| 329.50 | 334.00 | 329.13 | 333.22 | +1.33% | |
| 328.00 | 329.96 | 325.00 | 328.85 | +0.58% | |
| 325.83 | 331.01 | 323.03 | 326.95 | -0.12% | |
| 333.00 | 333.20 | 324.55 | 327.35 | -2.44% | |
| 332.61 | 336.84 | 331.24 | 335.53 | +0.05% | |
| 335.02 | 340.55 | 332.81 | 335.35 | -0.63% | |
| 340.31 | 342.46 | 332.88 | 337.47 | -0.83% | |
| 338.70 | 341.26 | 336.80 | 340.31 | +0.32% | |
| 338.20 | 344.70 | 333.10 | 339.24 | +0.41% | |
| 355.52 | 355.52 | 337.05 | 337.86 | -6.13% | |
| 360.00 | 363.70 | 357.80 | 359.91 | +0.59% | |
| 355.57 | 358.56 | 352.41 | 357.80 | +1.21% | |
| 357.21 | 358.10 | 353.29 | 353.52 | -0.17% | |
| 352.51 | 354.35 | 348.71 | 354.12 | +0.01% | |
| 355.48 | 360.19 | 352.87 | 354.09 | -0.97% | |
| 343.59 | 358.37 | 343.32 | 357.55 | +4.12% | |
| 334.64 | 344.20 | 334.25 | 343.40 | +3.04% | |
| 327.75 | 335.10 | 327.70 | 333.26 | +1.22% | |
| 333.86 | 336.65 | 327.50 | 329.23 | -0.42% | |
| 335.42 | 335.60 | 329.21 | 330.63 | -1.58% | |
| 335.22 | 338.82 | 332.72 | 335.94 | -1.00% | |
| 339.25 | 340.28 | 335.61 | 339.32 | +0.54% | |
| 347.91 | 348.72 | 336.94 | 337.51 | -2.87% | |
| 349.77 | 350.60 | 344.30 | 347.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADBE chart for longer ranges.