Adobe
$239.94Change from previous close: +2.90%Absolute change: +$6.77
Price history
−31.98% over the period1 year: from $352.75 (September 30, 2025) to $239.94 (September 30, 2026), −31.98%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $239.94 |
| September 29, 2026 | $233.17 |
| September 28, 2026 | $231.01 |
| September 25, 2026 | $235.47 |
| September 24, 2026 | $238.93 |
| September 23, 2026 | $240.69 |
| September 22, 2026 | $238.25 |
| September 21, 2026 | $249.52 |
| September 18, 2026 | $248.92 |
| September 17, 2026 | $252.67 |
| September 16, 2026 | $250.50 |
| September 15, 2026 | $257.76 |
| September 14, 2026 | $265.60 |
| September 11, 2026 | $252.23 |
| September 10, 2026 | $248.83 |
| September 9, 2026 | $254.86 |
| September 8, 2026 | $257.26 |
| September 4, 2026 | $266.51 |
| September 3, 2026 | $285.75 |
| September 2, 2026 | $279.79 |
| September 1, 2026 | $286.08 |
| August 31, 2026 | $292.79 |
| August 28, 2026 | $291.52 |
| August 27, 2026 | $289.15 |
| August 26, 2026 | $273.47 |
| August 25, 2026 | $273.92 |
| August 24, 2026 | $276.27 |
| August 21, 2026 | $275.30 |
| August 20, 2026 | $272.22 |
| August 19, 2026 | $272.47 |
| August 18, 2026 | $263.14 |
| August 17, 2026 | $254.04 |
| August 14, 2026 | $264.02 |
| August 13, 2026 | $270.49 |
| August 12, 2026 | $258.75 |
| August 11, 2026 | $263.71 |
| August 10, 2026 | $272.96 |
| August 7, 2026 | $265.21 |
| August 6, 2026 | $260.24 |
| August 5, 2026 | $259.32 |
| August 4, 2026 | $257.49 |
| August 3, 2026 | $251.34 |
| July 31, 2026 | $250.41 |
| July 30, 2026 | $247.90 |
| July 29, 2026 | $263.43 |
| July 28, 2026 | $249.18 |
| July 27, 2026 | $237.75 |
| July 24, 2026 | $225.11 |
| July 23, 2026 | $212.17 |
| July 22, 2026 | $218.36 |
| July 21, 2026 | $227.16 |
| July 20, 2026 | $234.74 |
| July 17, 2026 | $237.25 |
| July 16, 2026 | $235.31 |
| July 15, 2026 | $224.56 |
| July 14, 2026 | $220.78 |
| July 13, 2026 | $230.61 |
| July 10, 2026 | $223.64 |
| July 9, 2026 | $222.65 |
| July 8, 2026 | $220.94 |
| July 7, 2026 | $221.54 |
| July 6, 2026 | $218.07 |
| July 2, 2026 | $219.72 |
| July 1, 2026 | $210.98 |
| June 30, 2026 | $205.02 |
| June 29, 2026 | $206.43 |
| June 26, 2026 | $202.73 |
| June 25, 2026 | $193.41 |
| June 24, 2026 | $196.57 |
| June 23, 2026 | $197.43 |
| June 22, 2026 | $194.90 |
| June 18, 2026 | $195.16 |
| June 17, 2026 | $196.28 |
| June 16, 2026 | $207.32 |
| June 15, 2026 | $206.36 |
| June 12, 2026 | $204.02 |
| June 11, 2026 | $218.80 |
| June 10, 2026 | $233.38 |
| June 9, 2026 | $237.88 |
| June 8, 2026 | $244.99 |
| June 5, 2026 | $251.44 |
| June 4, 2026 | $258.42 |
| June 3, 2026 | $256.24 |
| June 2, 2026 | $262.11 |
| June 1, 2026 | $274.03 |
| May 29, 2026 | $259.21 |
| May 28, 2026 | $241.44 |
| May 27, 2026 | $238.24 |
| May 26, 2026 | $240.49 |
| May 22, 2026 | $244.76 |
| May 21, 2026 | $244.10 |
| May 20, 2026 | $253.37 |
| May 19, 2026 | $254.99 |
| May 18, 2026 | $255.64 |
| May 15, 2026 | $247.60 |
| May 14, 2026 | $237.01 |
| May 13, 2026 | $236.07 |
| May 12, 2026 | $240.83 |
| May 11, 2026 | $246.15 |
| May 8, 2026 | $253.04 |
| May 7, 2026 | $256.51 |
| May 6, 2026 | $250.17 |
| May 5, 2026 | $255.62 |
| May 4, 2026 | $253.96 |
| May 1, 2026 | $250.71 |
| April 30, 2026 | $246.10 |
| April 29, 2026 | $243.57 |
| April 28, 2026 | $243.20 |
| April 27, 2026 | $239.31 |
| April 24, 2026 | $245.44 |
| April 23, 2026 | $238.98 |
| April 22, 2026 | $255.94 |
| April 21, 2026 | $247.18 |
| April 20, 2026 | $248.63 |
| April 17, 2026 | $244.45 |
| April 16, 2026 | $248.16 |
| April 15, 2026 | $244.66 |
| April 14, 2026 | $235.72 |
| April 13, 2026 | $240.11 |
| April 10, 2026 | $225.35 |
| April 9, 2026 | $229.94 |
| April 8, 2026 | $239.31 |
| April 7, 2026 | $240.14 |
| April 6, 2026 | $244.36 |
| April 2, 2026 | $242.92 |
| April 1, 2026 | $241.37 |
| March 31, 2026 | $243.08 |
| March 30, 2026 | $241.13 |
| March 27, 2026 | $234.84 |
| March 26, 2026 | $240.88 |
| March 25, 2026 | $237.25 |
| March 24, 2026 | $238.87 |
| March 23, 2026 | $247.64 |
| March 20, 2026 | $248.15 |
| March 19, 2026 | $245.99 |
| March 18, 2026 | $246.00 |
| March 17, 2026 | $254.20 |
| March 16, 2026 | $251.86 |
| March 13, 2026 | $249.32 |
| March 12, 2026 | $269.78 |
| March 11, 2026 | $273.71 |
| March 10, 2026 | $275.13 |
| March 9, 2026 | $282.44 |
| March 6, 2026 | $283.62 |
| March 5, 2026 | $281.74 |
| March 4, 2026 | $273.12 |
| March 3, 2026 | $270.99 |
| March 2, 2026 | $260.88 |
| February 27, 2026 | $262.41 |
| February 26, 2026 | $259.04 |
| February 25, 2026 | $257.81 |
| February 24, 2026 | $255.17 |
| February 23, 2026 | $246.68 |
| February 20, 2026 | $258.61 |
| February 19, 2026 | $259.21 |
| February 18, 2026 | $263.17 |
| February 17, 2026 | $260.45 |
| February 13, 2026 | $263.97 |
| February 12, 2026 | $262.50 |
| February 11, 2026 | $257.16 |
| February 10, 2026 | $264.67 |
| February 9, 2026 | $266.90 |
| February 6, 2026 | $268.38 |
| February 5, 2026 | $269.39 |
| February 4, 2026 | $279.71 |
| February 3, 2026 | $271.93 |
| February 2, 2026 | $293.38 |
| January 30, 2026 | $293.25 |
| January 29, 2026 | $291.65 |
| January 28, 2026 | $299.58 |
| January 27, 2026 | $297.42 |
| January 26, 2026 | $304.72 |
| January 23, 2026 | $301.07 |
| January 22, 2026 | $299.73 |
| January 21, 2026 | $294.23 |
| January 20, 2026 | $290.37 |
| January 16, 2026 | $296.12 |
| January 15, 2026 | $304.09 |
| January 14, 2026 | $304.44 |
| January 13, 2026 | $309.93 |
| January 12, 2026 | $327.65 |
| January 9, 2026 | $333.95 |
| January 8, 2026 | $339.04 |
| January 7, 2026 | $338.10 |
| January 6, 2026 | $335.99 |
| January 5, 2026 | $331.56 |
| January 2, 2026 | $333.30 |
| December 31, 2025 | $349.99 |
| December 30, 2025 | $352.51 |
| December 29, 2025 | $353.16 |
| December 26, 2025 | $353.80 |
| December 24, 2025 | $352.98 |
| December 23, 2025 | $352.42 |
| December 22, 2025 | $357.53 |
| December 19, 2025 | $355.86 |
| December 18, 2025 | $355.81 |
| December 17, 2025 | $354.66 |
| December 16, 2025 | $347.89 |
| December 15, 2025 | $351.15 |
| December 12, 2025 | $356.43 |
| December 11, 2025 | $350.43 |
| December 10, 2025 | $343.13 |
| December 9, 2025 | $344.32 |
| December 8, 2025 | $339.12 |
| December 5, 2025 | $346.26 |
| December 4, 2025 | $328.73 |
| December 3, 2025 | $326.78 |
| December 2, 2025 | $322.81 |
| December 1, 2025 | $322.85 |
| November 28, 2025 | $320.13 |
| November 26, 2025 | $317.52 |
| November 25, 2025 | $319.55 |
| November 24, 2025 | $318.73 |
| November 21, 2025 | $324.19 |
| November 20, 2025 | $312.40 |
| November 19, 2025 | $318.11 |
| November 18, 2025 | $324.47 |
| November 17, 2025 | $325.07 |
| November 14, 2025 | $331.11 |
| November 13, 2025 | $333.60 |
| November 12, 2025 | $337.05 |
| November 11, 2025 | $333.22 |
| November 10, 2025 | $328.85 |
| November 7, 2025 | $326.95 |
| November 6, 2025 | $327.35 |
| November 5, 2025 | $335.53 |
| November 4, 2025 | $335.35 |
| November 3, 2025 | $337.47 |
| October 31, 2025 | $340.31 |
| October 30, 2025 | $339.24 |
| October 29, 2025 | $337.86 |
| October 28, 2025 | $359.91 |
| October 27, 2025 | $357.80 |
| October 24, 2025 | $353.52 |
| October 23, 2025 | $354.12 |
| October 22, 2025 | $354.09 |
| October 21, 2025 | $357.55 |
| October 20, 2025 | $343.40 |
| October 17, 2025 | $333.26 |
| October 16, 2025 | $329.23 |
| October 15, 2025 | $330.63 |
| October 14, 2025 | $335.94 |
| October 13, 2025 | $339.32 |
| October 10, 2025 | $337.51 |
| October 9, 2025 | $347.47 |
| October 8, 2025 | $348.77 |
| October 7, 2025 | $348.31 |
| October 6, 2025 | $350.14 |
| October 3, 2025 | $346.74 |
| October 2, 2025 | $351.48 |
| October 1, 2025 | $343.72 |
| September 30, 2025 | $352.75 |
At a glance
The company
Adobe Inc. operates as a technology company worldwide.
Next event
Quarterly results · December 9, 2026
Dividend
Last ex-dividend on March 24, 2005
Where the price stands
52-wk low$190.12
$239.94
52-wk high$363.70
−34.03% from the high
Performance
- 1 month
- −18.05%
- Year to date
- −31.44%
- 1 year
- −31.98%
Analysts · 32 analysts
Average target$275.06+14.64% vs. price
Buy 11 · Hold 23 · Sell 5 · Hold
Latest news
All newsThe business in numbers
Revenue
$6.76B
Latest quarter · Q3 2026
Net income
$1.83B
Latest quarter · Q3 2026
Net margin
27.0%
Latest quarter · Q3 2026
Numbers and valuation
Full valuation- Market cap
- $95.38B
- P/E
- 13.4
- EPS
- $17.90
- Volume
- 4.38M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
